ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Global Water Resources, Inc. - common stock (NQ:GWRS)

9.920 +0.110 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2025 9.860 9.980 9.650 9.920 92,092 +0.11(+1.12%)
Oct 30, 2025 9.930 10.00 9.760 9.810 47,539 -0.13(-1.31%)
Oct 29, 2025 10.39 10.39 9.857 9.940 68,026 -0.48(-4.61%)
Oct 28, 2025 10.45 10.47 10.29 10.42 49,941 -0.03(-0.29%)
Oct 27, 2025 10.54 10.56 10.31 10.45 48,809 -0.09(-0.85%)
Oct 24, 2025 10.56 10.60 10.51 10.54 30,552 -0.01(-0.09%)
Oct 23, 2025 10.49 10.55 10.40 10.55 44,420 +0.06(+0.57%)
Oct 22, 2025 10.46 10.49 10.31 10.49 65,558 +0.00(+0.00%)
Oct 21, 2025 10.61 10.61 10.44 10.49 68,643 -0.15(-1.41%)
Oct 20, 2025 10.24 10.68 10.24 10.64 91,196 +0.41(+4.01%)
Oct 17, 2025 10.73 10.77 10.22 10.23 117,648 -0.59(-5.50%)
Oct 16, 2025 10.82 10.93 10.76 10.82 58,486 +0.02(+0.19%)
Oct 15, 2025 10.96 11.04 10.71 10.80 75,461 -0.16(-1.46%)
Oct 14, 2025 10.61 11.01 10.52 10.96 106,565 +0.40(+3.78%)
Oct 13, 2025 10.41 10.61 10.41 10.57 64,519 +0.22(+2.12%)
Oct 10, 2025 10.58 10.87 10.34 10.35 118,636 -0.24(-2.26%)
Oct 09, 2025 10.93 11.03 10.57 10.59 128,716 -0.16(-1.49%)
Oct 08, 2025 10.89 11.14 10.64 10.75 402,849 +0.02(+0.19%)
Oct 07, 2025 10.20 11.08 10.02 10.73 226,564 +0.53(+5.19%)
Oct 06, 2025 10.02 10.23 9.957 10.20 59,038 +0.18(+1.79%)
Oct 03, 2025 9.977 10.18 9.972 10.02 33,026 +0.05(+0.50%)
Oct 02, 2025 9.947 9.987 9.837 9.967 46,249 +0.02(+0.20%)
Oct 01, 2025 10.17 10.31 9.927 9.947 66,936 -0.33(-3.20%)
Sep 30, 2025 10.16 10.30 10.13 10.28 56,157 +0.10(+0.98%)
Sep 29, 2025 10.12 10.24 10.11 10.18 35,304 +0.08(+0.79%)
Sep 26, 2025 9.917 10.10 9.914 10.10 45,800 +0.18(+1.81%)
Sep 25, 2025 9.977 10.04 9.902 9.917 81,743 -0.06(-0.60%)
Sep 24, 2025 10.09 10.17 9.967 9.977 49,254 -0.14(-1.38%)
Sep 23, 2025 10.11 10.18 9.987 10.12 63,067 -0.02(-0.20%)
Sep 22, 2025 9.957 10.15 9.887 10.14 61,313 +0.17(+1.70%)
Sep 19, 2025 9.997 10.08 9.867 9.967 167,809 -0.04(-0.40%)
Sep 18, 2025 9.897 10.01 9.858 10.01 42,317 +0.12(+1.21%)
Sep 17, 2025 9.718 10.03 9.711 9.887 71,143 +0.17(+1.75%)
Sep 16, 2025 9.867 9.922 9.658 9.718 66,252 -0.18(-1.86%)
Sep 15, 2025 9.832 9.922 9.820 9.902 42,786 +0.09(+0.91%)
Sep 12, 2025 9.832 9.892 9.790 9.813 25,498 -0.05(-0.50%)
Sep 11, 2025 9.623 9.872 9.602 9.862 28,600 +0.22(+2.27%)
Sep 10, 2025 9.783 9.832 9.594 9.643 30,511 -0.13(-1.32%)
Sep 09, 2025 9.663 9.882 9.663 9.773 41,764 +0.11(+1.13%)
Sep 08, 2025 9.733 9.862 9.643 9.663 62,108 -0.07(-0.77%)
Sep 05, 2025 9.653 9.753 9.474 9.738 28,092 +0.07(+0.77%)
Sep 04, 2025 9.534 9.663 9.454 9.663 35,397 +0.20(+2.10%)
Sep 03, 2025 9.305 9.623 9.225 9.464 74,106 +0.15(+1.60%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.