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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$14.41$16.4727,300——
2020-12-30$15.20$17.3711,500——
2020-12-29$14.85$16.9748,900——
2020-12-28$15.56$17.7951,700——
2020-12-24$14.56$16.649,000——
2020-12-23$14.78$16.8916,200——
2020-12-22$14.47$16.5426,700——
2020-12-21$14.93$17.0719,700——
2020-12-18$14.97$17.1195,400——
2020-12-17$15.00$17.1512,300——
2020-12-16$14.50$16.5719,200——
2020-12-15$15.06$17.2142,200——
2020-12-14$14.42$16.4636,400——
2020-12-11$14.52$16.5730,700——
2020-12-10$14.68$16.7524,200——
2020-12-09$14.60$16.6633,800——
2020-12-08$14.75$16.8327,800——
2020-12-07$14.57$16.6328,400——
2020-12-04$14.59$16.6517,300——
2020-12-03$14.03$16.0123,800——
2020-12-02$13.84$15.7929,700——
2020-12-01$13.14$15.0036,200——
2020-11-30$12.88$14.7025,000——
2020-11-27$13.09$14.947,800——
2020-11-25$13.30$15.1823,800——
2020-11-24$13.35$15.2328,700——
2020-11-23$12.77$14.5715,200——
2020-11-20$12.53$14.3017,700——
2020-11-19$12.51$14.2821,100——
2020-11-18$12.43$14.1824,600——
2020-11-17$12.40$14.1512,400——
2020-11-16$12.55$14.3221,700——
2020-11-13$12.20$13.9222,900——
2020-11-12$12.05$13.7234,300——
2020-11-11$12.58$14.3322,100——
2020-11-10$12.73$14.5040,800——
2020-11-09$11.98$13.6447,500——
2020-11-06$11.28$12.85168,600——
2020-11-05$11.00$12.5317,100——
2020-11-04$10.72$12.215,900——
2020-11-03$10.98$12.5117,800——
2020-11-02$10.67$12.1514,600——
2020-10-30$10.60$12.0721,400——
2020-10-29$10.65$12.1313,200——
2020-10-28$10.79$12.2921,000——
2020-10-27$10.87$12.3815,700——
2020-10-26$10.86$12.3724,400——
2020-10-23$11.30$12.8720,200——
2020-10-22$11.49$13.0919,900——
2020-10-21$11.30$12.8710,900——
2020-10-20$11.20$12.7611,300——
2020-10-19$11.27$12.8411,600——
2020-10-16$11.48$13.07400,600——
2020-10-15$11.23$12.799,900——
2020-10-14$11.29$12.83120,800——
2020-10-13$11.15$12.67139,500——
2020-10-12$11.10$12.6119,900——
2020-10-09$11.19$12.728,400——
2020-10-08$11.02$12.5210,700——
2020-10-07$11.09$12.6012,900——
2020-10-06$10.85$12.3311,400——
2020-10-05$10.93$12.4212,300——
2020-10-02$10.63$12.089,600——
2020-10-01$10.86$12.3415,100——
2020-09-30$10.78$12.259,300——
2020-09-29$11.00$12.506,100——
2020-09-28$10.94$12.4312,400——
2020-09-25$10.83$12.3122,200——
2020-09-24$10.45$11.8810,000——
2020-09-23$10.56$12.0026,000——
2020-09-22$10.95$12.4412,600——
2020-09-21$10.76$12.2377,000——
2020-09-18$11.19$12.7255,200——
2020-09-17$11.22$12.758,900——
2020-09-16$11.26$12.8016,900——
2020-09-15$11.33$12.886,300——
2020-09-14$11.31$12.8315,900——
2020-09-11$11.11$12.6012,900——
2020-09-10$11.08$12.5712,900——
2020-09-09$11.30$12.8116,000——
2020-09-08$11.21$12.7129,600——
2020-09-04$11.27$12.7819,700——
2020-09-03$11.10$12.5920,400——
2020-09-02$11.38$12.9139,500——
2020-09-01$11.00$12.4739,500——
2020-08-31$11.05$12.5327,400——
2020-08-28$11.10$12.5917,400——
2020-08-27$11.05$12.5310,700——
2020-08-26$11.10$12.5911,900——
2020-08-25$11.10$12.5911,500——
2020-08-24$11.10$12.5916,800——
2020-08-21$11.24$12.7552,100——
2020-08-20$11.54$13.098,500——
2020-08-19$11.75$13.3318,200——
2020-08-18$12.00$13.6110,300——
2020-08-17$12.00$13.6117,600——
2020-08-14$11.99$13.6014,600——
2020-08-13$12.00$13.5814,600——
2020-08-12$11.60$13.1372,200——
2020-08-11$11.48$12.9917,200——
2020-08-10$11.57$13.0923,800——
2020-08-07$11.32$12.8126,500——
2020-08-06$10.78$12.2016,300——
2020-08-05$10.78$12.2022,900——
2020-08-04$10.70$12.1121,200——
2020-08-03$10.58$11.9723,200——
2020-07-31$10.39$11.7623,400——
2020-07-30$10.57$11.969,400——
2020-07-29$10.65$12.0517,500——
2020-07-28$10.45$11.8310,000——
2020-07-27$10.51$11.9035,500——
2020-07-24$10.88$12.3116,700——
2020-07-23$10.79$12.2125,600——
2020-07-22$10.75$12.1713,800——
2020-07-21$10.82$12.2511,000——
2020-07-20$10.67$12.086,200——
2020-07-17$10.85$12.2821,500——
2020-07-16$10.93$12.379,000——
2020-07-15$10.96$12.3851,700——
2020-07-14$10.75$12.1424,100——
2020-07-13$10.73$12.1259,200——
2020-07-10$10.38$11.7239,400——
2020-07-09$10.22$11.5442,000——
2020-07-08$10.26$11.5923,000——
2020-07-07$10.23$11.5532,500——
2020-07-06$10.56$11.9318,800——
2020-07-02$10.93$12.3429,000——
2020-07-01$10.85$12.2530,800——
2020-06-30$10.54$11.9021,700——
2020-06-29$10.13$11.4434,800——
2020-06-26$9.82$11.09123,700——
2020-06-25$10.56$11.9338,900——
2020-06-24$10.34$11.6826,100——
2020-06-23$10.46$11.8154,300——
2020-06-22$10.24$11.5644,800——
2020-06-19$10.21$11.53154,900——
2020-06-18$10.45$11.8057,800——
2020-06-17$10.53$11.8922,200——
2020-06-16$10.74$12.1341,300——
2020-06-15$11.09$12.5237,100——
2020-06-12$10.59$11.9322,100——
2020-06-11$10.50$11.8342,300——
2020-06-10$11.08$12.4830,100——
2020-06-09$10.68$12.0364,300——
2020-06-08$11.42$12.8724,800——
2020-06-05$11.06$12.4647,600——
2020-06-04$10.91$12.2939,700——
2020-06-03$10.87$12.2518,400——
2020-06-02$10.66$12.0122,600——
2020-06-01$10.79$12.1634,700——
2020-05-29$10.75$12.1113,800——
2020-05-28$10.84$12.2125,300——
2020-05-27$10.96$12.3528,500——
2020-05-26$10.45$11.7729,800——
2020-05-22$9.93$11.1942,700——
2020-05-21$10.21$11.5015,900——
2020-05-20$10.54$11.8823,100——
2020-05-19$10.33$11.6419,300——
2020-05-18$11.20$12.6258,400——
2020-05-15$10.54$11.8839,200——
2020-05-14$10.15$11.4462,700——
2020-05-13$10.03$11.2750,500——
2020-05-12$10.29$11.5727,600——
2020-05-11$10.78$12.1224,800——
2020-05-08$11.32$12.7219,100——
2020-05-07$10.85$12.2017,800——
2020-05-06$10.72$12.0519,500——
2020-05-05$10.79$12.1316,500——
2020-05-04$10.61$11.9317,900——
2020-05-01$10.66$11.9827,500——
2020-04-30$10.75$12.0828,700——
2020-04-29$10.96$12.3235,000——
2020-04-28$10.23$11.50226,800——
2020-04-27$10.35$11.6322,700——
2020-04-24$10.22$11.4920,000——
2020-04-23$10.20$11.4734,300——
2020-04-22$10.12$11.3819,400——
2020-04-21$10.18$11.4420,000——
2020-04-20$10.25$11.5258,900——
2020-04-17$10.38$11.6725,700——
2020-04-16$10.19$11.4542,900——
2020-04-15$10.50$11.8038,600——
2020-04-14$11.03$12.3728,100——
2020-04-13$10.18$11.4267,200——
2020-04-09$11.72$13.1586,600——
2020-04-08$10.22$11.4629,500——
2020-04-07$10.05$11.2752,600——
2020-04-06$10.32$11.5864,500——
2020-04-03$9.74$10.9226,000——
2020-04-02$10.11$11.3423,400——
2020-04-01$9.68$10.8663,000——
2020-03-31$10.19$11.4345,800——
2020-03-30$10.13$11.3620,200——
2020-03-27$9.77$10.9633,000——
2020-03-26$10.09$11.3242,900——
2020-03-25$10.05$11.2729,100——
2020-03-24$10.37$11.6351,400——
2020-03-23$9.47$10.6253,200——
2020-03-20$10.14$11.3773,200——
2020-03-19$10.14$11.3739,200——
2020-03-18$9.37$10.5159,000——
2020-03-17$10.55$11.8359,400——
2020-03-16$10.01$11.2342,000——
2020-03-13$11.17$12.5052,800——
2020-03-12$10.01$11.20109,800——
2020-03-11$11.10$12.4238,900——
2020-03-10$12.20$13.6561,700——
2020-03-09$11.47$12.8462,100——
2020-03-06$12.13$13.5825,400——
2020-03-05$12.63$14.1450,400——
2020-03-04$12.94$14.4842,100——
2020-03-03$11.93$13.3537,000——
2020-03-02$12.42$13.9029,400——
2020-02-28$11.95$13.3739,900——
2020-02-27$12.48$13.9745,200——
2020-02-26$12.90$14.4423,000——
2020-02-25$12.81$14.3473,900——
2020-02-24$13.74$15.3841,200——
2020-02-21$13.97$15.6447,200——
2020-02-20$13.86$15.5136,700——
2020-02-19$13.78$15.4219,500——
2020-02-18$13.79$15.4329,900——
2020-02-14$13.99$15.6614,600——
2020-02-13$13.91$15.5719,600——
2020-02-12$13.41$14.9864,000——
2020-02-11$13.72$15.3332,800——
2020-02-10$13.43$15.0017,000——
2020-02-07$13.30$14.8613,900——
2020-02-06$13.43$15.0022,100——
2020-02-05$13.37$14.9485,700——
2020-02-04$12.80$14.3062,700——
2020-02-03$12.80$14.3017,900——
2020-01-31$12.63$14.1118,500——
2020-01-30$12.84$14.3413,800——
2020-01-29$12.98$14.5044,900——
2020-01-28$12.85$14.3624,400——
2020-01-27$12.72$14.2137,900——
2020-01-24$12.66$14.1426,000——
2020-01-23$12.60$14.0846,900——
2020-01-22$12.75$14.2448,100——
2020-01-21$12.60$14.0822,000——
2020-01-17$12.60$14.0879,100——
2020-01-16$12.66$14.14213,100——
2020-01-15$12.84$14.3232,000——
2020-01-14$12.84$14.3224,900——
2020-01-13$13.07$14.5710,900——
2020-01-10$12.86$14.3419,200——
2020-01-09$13.30$14.8335,300——
2020-01-08$12.81$14.2816,000——
2020-01-07$12.92$14.4113,900——
2020-01-06$13.17$14.6910,600——
2020-01-03$13.00$14.509,200——
2020-01-02$13.06$14.568,800——