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)

8.670 -0.010 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2026 8.680 8.720 8.530 8.670 75,337 -0.01(-0.12%)
Jan 29, 2026 8.640 8.700 8.514 8.680 28,512 +0.11(+1.28%)
Jan 28, 2026 8.660 8.760 8.510 8.570 139,056 -0.12(-1.38%)
Jan 27, 2026 8.720 8.726 8.635 8.690 19,458 -0.01(-0.11%)
Jan 26, 2026 8.660 8.759 8.642 8.700 35,274 +0.08(+0.93%)
Jan 23, 2026 8.770 8.839 8.596 8.620 35,764 -0.16(-1.82%)
Jan 22, 2026 8.760 8.850 8.760 8.780 32,072 +0.04(+0.46%)
Jan 21, 2026 8.725 8.760 8.623 8.740 42,228 +0.06(+0.69%)
Jan 20, 2026 8.720 8.720 8.570 8.680 36,127 -0.17(-1.92%)
Jan 16, 2026 8.860 8.870 8.750 8.850 34,135 -0.01(-0.06%)
Jan 15, 2026 8.805 8.935 8.805 8.855 44,908 +0.05(+0.57%)
Jan 14, 2026 8.805 8.881 8.735 8.805 36,317 +0.02(+0.23%)
Jan 13, 2026 8.586 8.865 8.521 8.785 43,567 +0.19(+2.20%)
Jan 12, 2026 8.426 8.646 8.396 8.596 74,417 +0.12(+1.41%)
Jan 09, 2026 8.396 8.506 8.326 8.476 80,845 +0.09(+1.07%)
Jan 08, 2026 8.346 8.521 8.346 8.386 70,821 -0.01(-0.12%)
Jan 07, 2026 8.476 8.476 8.297 8.396 54,294 -0.09(-1.06%)
Jan 06, 2026 8.576 8.616 8.386 8.486 77,272 -0.13(-1.50%)
Jan 05, 2026 8.416 8.646 8.376 8.616 111,144 +0.21(+2.49%)
Jan 02, 2026 8.486 8.486 8.333 8.406 55,836 -0.02(-0.24%)
Dec 31, 2025 8.476 8.526 8.406 8.426 123,035 -0.06(-0.71%)
Dec 30, 2025 8.506 8.561 8.466 8.486 36,375 +0.00(+0.00%)
Dec 29, 2025 8.496 8.556 8.456 8.486 94,636 -0.05(-0.58%)
Dec 26, 2025 8.536 8.656 8.476 8.536 85,140 +0.01(+0.12%)
Dec 24, 2025 8.506 8.666 8.426 8.526 56,373 +0.00(+0.00%)
Dec 23, 2025 8.536 8.685 8.496 8.526 119,147 +0.03(+0.35%)
Dec 22, 2025 8.476 8.596 8.356 8.496 71,397 +0.07(+0.83%)
Dec 19, 2025 8.516 8.581 8.292 8.426 127,394 -0.10(-1.17%)
Dec 18, 2025 8.725 8.725 8.485 8.526 89,879 -0.13(-1.50%)
Dec 17, 2025 8.556 8.740 8.548 8.656 128,212 +0.16(+1.88%)
Dec 16, 2025 8.436 8.506 8.406 8.496 52,338 +0.00(+0.06%)
Dec 15, 2025 8.491 8.541 8.252 8.491 103,586 +0.07(+0.83%)
Dec 12, 2025 8.600 8.695 8.411 8.421 70,226 -0.20(-2.31%)
Dec 11, 2025 8.471 8.700 8.461 8.620 68,645 +0.23(+2.73%)
Dec 10, 2025 8.402 8.491 8.352 8.392 340,220 +0.02(+0.24%)
Dec 09, 2025 8.312 8.431 8.292 8.372 71,455 +0.04(+0.48%)
Dec 08, 2025 8.630 8.630 8.292 8.332 93,203 -0.30(-3.46%)
Dec 05, 2025 8.590 8.859 8.561 8.630 156,412 +0.06(+0.70%)
Dec 04, 2025 8.650 8.700 8.491 8.571 112,857 -0.13(-1.49%)
Dec 03, 2025 8.342 8.724 8.342 8.700 81,597 +0.34(+4.04%)
Dec 02, 2025 8.431 8.462 8.332 8.362 67,378 -0.03(-0.36%)
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.