NASDAQ:GWRS | Historical Stock Price | Global Water Resources, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2016-04-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.94$7.89$10.47$13.91$18.47$24.532016-04-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$9.10$9.309,500——
2016-12-29$9.06$9.267,000——
2016-12-28$9.09$9.2910,900——
2016-12-27$9.22$9.4217,200——
2016-12-23$9.09$9.2910,200——
2016-12-22$9.06$9.2629,900——
2016-12-21$9.12$9.3223,800——
2016-12-20$9.03$9.2318,600——
2016-12-19$8.99$9.1915,500——
2016-12-16$8.70$8.89294,900——
2016-12-15$8.54$8.7318,800——
2016-12-14$8.39$8.5721,400——
2016-12-13$8.42$8.6121,500——
2016-12-12$8.53$8.6930,100——
2016-12-09$8.72$8.8916,900——
2016-12-08$8.69$8.8659,600——
2016-12-07$8.65$8.8245,600——
2016-12-06$8.66$8.8329,300——
2016-12-05$8.48$8.6433,900——
2016-12-02$8.25$8.419,200——
2016-12-01$8.44$8.6028,200——
2016-11-30$8.45$8.6111,300——
2016-11-29$8.53$8.6950,300——
2016-11-28$8.19$8.3520,900——
2016-11-25$8.16$8.3231,000——
2016-11-23$8.27$8.4317,900——
2016-11-22$8.14$8.3015,300——
2016-11-21$8.11$8.2729,400——
2016-11-18$8.18$8.3428,500——
2016-11-17$8.02$8.1764,000——
2016-11-16$7.87$8.0259,800——
2016-11-15$7.79$7.9410,600——
2016-11-14$7.80$7.9526,300——
2016-11-11$7.85$7.9848,000——
2016-11-10$7.79$7.9259,100——
2016-11-09$7.82$7.9536,300——
2016-11-08$7.80$7.9319,300——
2016-11-07$7.79$7.9238,300——
2016-11-04$7.63$7.7629,200——
2016-11-03$7.59$7.7122,800——
2016-11-02$7.73$7.8619,500——
2016-11-01$7.77$7.9015,300——
2016-10-31$7.82$7.9540,400——
2016-10-28$7.72$7.8514,500——
2016-10-27$7.67$7.807,200——
2016-10-26$7.74$7.876,600——
2016-10-25$7.73$7.863,100——
2016-10-24$7.73$7.863,500——
2016-10-21$7.73$7.8619,300——
2016-10-20$7.69$7.8236,000——
2016-10-19$7.76$7.8921,400——
2016-10-18$7.79$7.9218,600——
2016-10-17$7.80$7.9344,200——
2016-10-14$7.84$7.9739,000——
2016-10-13$7.72$7.8512,800——
2016-10-12$7.78$7.8912,100——
2016-10-11$7.79$7.9057,900——
2016-10-10$7.92$8.036,100——
2016-10-07$7.71$7.8112,900——
2016-10-06$7.72$7.8235,000——
2016-10-05$7.83$7.9417,400——
2016-10-04$7.66$7.7653,000——
2016-10-03$7.95$8.069,600——
2016-09-30$8.01$8.1238,500——
2016-09-29$7.62$7.7265,500——
2016-09-28$7.96$8.0716,900——
2016-09-27$7.99$8.1019,400——
2016-09-26$7.90$8.0115,900——
2016-09-23$7.89$8.009,900——
2016-09-22$8.00$8.1123,400——
2016-09-21$8.02$8.1310,000——
2016-09-20$8.02$8.139,400——
2016-09-19$8.01$8.127,100——
2016-09-16$7.98$8.0943,100——
2016-09-15$7.95$8.068,200——
2016-09-14$7.85$7.9625,200——
2016-09-13$7.67$7.7532,000——
2016-09-12$7.81$7.8915,800——
2016-09-09$7.69$7.7740,400——
2016-09-08$7.88$7.966,100——
2016-09-07$7.92$8.0044,900——
2016-09-06$7.95$8.0311,600——
2016-09-02$7.97$8.0524,000——
2016-09-01$8.00$8.084,100——
2016-08-31$7.98$8.0616,100——
2016-08-30$7.98$8.067,600——
2016-08-29$7.89$7.977,900——
2016-08-26$7.88$7.9626,500——
2016-08-25$8.00$8.0817,300——
2016-08-24$8.10$8.1914,700——
2016-08-23$8.33$8.428,100——
2016-08-22$8.22$8.318,500——
2016-08-19$8.21$8.3019,700——
2016-08-18$8.26$8.357,200——
2016-08-17$8.23$8.328,300——
2016-08-16$7.99$8.0722,400——
2016-08-15$7.99$8.0745,900——
2016-08-12$8.34$8.4143,000——
2016-08-11$8.09$8.1534,500——
2016-08-10$7.91$7.9721,600——
2016-08-09$7.94$8.006,900——
2016-08-08$7.75$7.8112,300——
2016-08-05$7.67$7.7342,100——
2016-08-04$7.48$7.54109,700——
2016-08-03$8.17$8.2322,900——
2016-08-02$8.35$8.4212,900——
2016-08-01$8.46$8.539,300——
2016-07-29$8.46$8.5318,200——
2016-07-28$8.43$8.5012,500——
2016-07-27$8.51$8.5821,700——
2016-07-26$8.42$8.4927,600——
2016-07-25$8.70$8.779,500——
2016-07-22$8.63$8.7020,900——
2016-07-21$8.81$8.8825,300——
2016-07-20$8.89$8.9618,300——
2016-07-19$8.97$9.0414,700——
2016-07-18$9.06$9.1318,700——
2016-07-15$9.00$9.0736,100——
2016-07-14$9.08$9.1517,600——
2016-07-13$9.00$9.0740,000——
2016-07-12$8.91$8.9658,600——
2016-07-11$8.86$8.9141,400——
2016-07-08$8.91$8.9661,000——
2016-07-07$8.87$8.928,700——
2016-07-06$8.97$9.0234,300——
2016-07-05$8.98$9.0376,300——
2016-07-01$8.86$8.9137,600——
2016-06-30$8.80$8.85129,200——
2016-06-29$8.42$8.4739,100——
2016-06-28$8.16$8.2068,600——
2016-06-27$7.99$8.0356,700——
2016-06-24$8.06$8.10731,000——
2016-06-23$7.96$8.0048,100——
2016-06-22$7.88$7.9238,900——
2016-06-21$7.62$7.6625,400——
2016-06-20$7.56$7.6030,600——
2016-06-17$7.23$7.2785,000——
2016-06-16$7.28$7.3246,600——
2016-06-15$7.50$7.5438,300——
2016-06-14$7.50$7.5428,700——
2016-06-13$7.62$7.6455,400——
2016-06-10$7.29$7.3113,000——
2016-06-09$7.15$7.175,700——
2016-06-08$7.45$7.4724,600——
2016-06-07$7.14$7.164,700——
2016-06-06$7.15$7.1719,700——
2016-06-03$7.40$7.426,800——
2016-06-02$7.15$7.172,900——
2016-06-01$7.08$7.106,500——
2016-05-31$7.35$7.374,200——
2016-05-27$7.26$7.2820,300——
2016-05-26$7.45$7.4719,600——
2016-05-25$7.29$7.3120,400——
2016-05-24$7.46$7.4812,500——
2016-05-23$7.44$7.4650,800——
2016-05-20$7.50$7.526,100——
2016-05-19$7.18$7.207,600——
2016-05-18$7.50$7.527,000——
2016-05-17$7.27$7.2921,000——
2016-05-16$7.35$7.3717,600——
2016-05-13$7.10$7.1287,300——
2016-05-12$7.12$7.1244,700——
2016-05-11$7.05$7.0589,200——
2016-05-10$7.10$7.1033,600——
2016-05-09$7.20$7.2089,000——
2016-05-06$7.04$7.0472,700——
2016-05-05$7.00$7.00107,600——
2016-05-04$6.49$6.4972,300——
2016-05-03$6.39$6.3953,700——
2016-05-02$6.37$6.3733,300——
2016-04-29$6.40$6.4024,600——
2016-04-28$6.25$6.25258,300——