MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GWRS — Global Water Resources, Inc.
NasdaqGlobal Water Resources, Inc.
$8.13
+0.13(+1.62%)
- O
- 8.07
- H
- 8.20
- L
- 8.05
- V
- 41.9K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$8.13
Period Return-20.76%
Period High$11.17
Period Low$6.55
Avg Daily Volume81.2K
Total Trading Days365
GWRS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $8.07 | $8.20 | $8.05 | $8.13 | +$0.13 | +1.62% | 41,904 | $8.14 | $8.05 $8.20 |
| Oct 1, 2026 | $7.95 | $8.01 | $7.80 | $8.00 | +$0.05 | +0.63% | 92,435 | $7.92 | $7.80 $8.01 |
| Sep 30, 2026 | $8.03 | $8.22 | $7.95 | $7.95 | $-0.03 | -0.38% | 55,436 | $8.00 | $7.95 $8.22 |
| Sep 29, 2026 | $7.90 | $8.02 | $7.88 | $7.98 | +$0.03 | +0.38% | 49,317 | $7.95 | $7.88 $8.02 |
| Sep 28, 2026 | $8.06 | $8.27 | $7.92 | $7.95 | $-0.15 | -1.85% | 68,786 | $8.00 | $7.92 $8.27 |
| Sep 25, 2026 | $7.92 | $8.14 | $7.89 | $8.10 | +$0.16 | +2.02% | 43,716 | $8.06 | $7.89 $8.14 |
| Sep 24, 2026 | $8.12 | $8.12 | $7.78 | $7.94 | $-0.14 | -1.73% | 96,128 | $7.89 | $7.78 $8.12 |
| Sep 23, 2026 | $8.29 | $8.29 | $8.03 | $8.08 | $-0.21 | -2.53% | 128,699 | $8.07 | $8.03 $8.29 |
| Sep 22, 2026 | $8.41 | $8.41 | $8.22 | $8.29 | $-0.12 | -1.43% | 96,645 | $8.30 | $8.22 $8.41 |
| Sep 21, 2026 | $8.51 | $8.54 | $8.33 | $8.41 | $-0.09 | -1.06% | 93,205 | $8.41 | $8.33 $8.54 |
| Sep 18, 2026 | $8.49 | $8.63 | $8.32 | $8.50 | +$0.01 | +0.12% | 183,472 | $8.49 | $8.32 $8.63 |
| Sep 17, 2026 | $8.75 | $8.84 | $8.48 | $8.49 | $-0.22 | -2.53% | 95,700 | $8.63 | $8.48 $8.84 |
| Sep 16, 2026 | $8.70 | $8.73 | $8.59 | $8.71 | +$0.02 | +0.23% | 65,101 | $8.66 | $8.59 $8.73 |
| Sep 15, 2026 | $8.68 | $8.80 | $8.65 | $8.69 | +$0.00 | +0.00% | 82,321 | $8.72 | $8.65 $8.80 |
| Sep 14, 2026 | $8.66 | $8.76 | $8.58 | $8.69 | $-0.02 | -0.23% | 82,368 | $8.69 | $8.58 $8.76 |
| Sep 11, 2026 | $8.81 | $8.82 | $8.65 | $8.71 | $-0.06 | -0.68% | 46,043 | $8.71 | $8.65 $8.82 |
| Sep 10, 2026 | $8.78 | $8.84 | $8.66 | $8.77 | $-0.02 | -0.23% | 59,354 | $8.75 | $8.66 $8.84 |
| Sep 9, 2026 | $8.80 | $9.00 | $8.74 | $8.79 | $-0.02 | -0.23% | 123,892 | $8.80 | $8.74 $9.00 |
| Sep 8, 2026 | $8.90 | $8.99 | $8.81 | $8.81 | $-0.09 | -1.01% | 48,881 | $8.87 | $8.81 $8.99 |
| Sep 4, 2026 | $8.90 | $8.94 | $8.83 | $8.90 | $-0.02 | -0.22% | 41,136 | $8.88 | $8.83 $8.94 |
| Sep 3, 2026 | $8.85 | $8.94 | $8.78 | $8.92 | +$0.12 | +1.36% | 55,684 | $8.87 | $8.78 $8.94 |
| Sep 2, 2026 | $8.97 | $9.04 | $8.80 | $8.80 | $-0.13 | -1.46% | 89,142 | $8.91 | $8.80 $9.04 |
| Sep 1, 2026 | $9.19 | $9.41 | $8.88 | $8.93 | $-0.27 | -2.88% | 92,913 | $9.01 | $8.88 $9.41 |
| Aug 31, 2026 | $9.09 | $9.21 | $9.03 | $9.20 | +$0.07 | +0.71% | 94,782 | $9.14 | $9.03 $9.21 |
| Aug 28, 2026 | $9.19 | $9.24 | $9.06 | $9.13 | $-0.04 | -0.44% | 87,299 | $9.12 | $9.06 $9.24 |
| Aug 27, 2026 | $9.25 | $9.33 | $9.05 | $9.17 | $-0.11 | -1.19% | 84,279 | $9.16 | $9.05 $9.33 |
| Aug 26, 2026 | $9.36 | $9.39 | $9.21 | $9.28 | $-0.09 | -0.96% | 63,011 | $9.30 | $9.21 $9.39 |
| Aug 25, 2026 | $9.42 | $9.50 | $9.30 | $9.37 | +$0.01 | +0.11% | 119,026 | $9.38 | $9.30 $9.50 |
| Aug 24, 2026 | $9.28 | $9.58 | $9.26 | $9.36 | +$0.48 | +5.41% | 286,328 | $9.40 | $9.26 $9.58 |
| Aug 21, 2026 | $8.89 | $8.90 | $8.77 | $8.88 | +$0.01 | +0.11% | 71,385 | $8.87 | $8.77 $8.90 |