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)

7.570 +0.060 (+0.80%)
Streaming Delayed Price Updated: 12:04 PM EDT, Mar 19, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2026 7.480 7.560 7.310 7.510 122,515 -0.02(-0.27%)
Mar 17, 2026 7.500 7.750 7.415 7.530 201,770 -0.01(-0.13%)
Mar 16, 2026 7.520 7.690 7.250 7.540 207,594 +0.18(+2.45%)
Mar 13, 2026 7.230 7.400 7.120 7.360 150,652 +0.20(+2.79%)
Mar 12, 2026 7.480 7.730 7.120 7.160 222,695 -0.34(-4.53%)
Mar 11, 2026 7.610 7.610 7.410 7.500 89,847 -0.15(-1.96%)
Mar 10, 2026 7.800 7.850 7.540 7.650 108,374 -0.14(-1.80%)
Mar 09, 2026 8.030 8.030 7.660 7.790 79,297 -0.36(-4.42%)
Mar 06, 2026 7.820 8.240 7.672 8.150 178,423 +0.32(+4.09%)
Mar 05, 2026 9.000 9.000 7.720 7.830 195,655 -1.26(-13.86%)
Mar 04, 2026 9.060 9.235 9.030 9.090 33,103 +0.09(+1.00%)
Mar 03, 2026 8.970 9.015 8.740 9.000 41,077 -0.11(-1.21%)
Mar 02, 2026 9.150 9.285 9.082 9.110 45,788 -0.05(-0.55%)
Feb 27, 2026 9.010 9.300 9.010 9.160 32,370 +0.07(+0.77%)
Feb 26, 2026 9.100 9.228 9.020 9.090 30,489 +0.01(+0.11%)
Feb 25, 2026 9.030 9.080 8.850 9.080 23,781 +0.10(+1.11%)
Feb 24, 2026 8.900 9.000 8.845 8.980 22,404 +0.10(+1.13%)
Feb 23, 2026 8.910 9.054 8.790 8.880 31,507 -0.04(-0.45%)
Feb 20, 2026 8.810 8.940 8.750 8.920 51,188 +0.11(+1.25%)
Feb 19, 2026 8.850 8.880 8.700 8.810 84,441 -0.01(-0.11%)
Feb 18, 2026 9.110 9.170 8.820 8.820 69,210 -0.33(-3.61%)
Feb 17, 2026 9.180 9.233 8.980 9.150 105,500 -0.04(-0.44%)
Feb 13, 2026 9.100 9.310 9.100 9.190 110,019 +0.09(+1.04%)
Feb 12, 2026 9.125 9.235 9.085 9.095 79,686 +0.01(+0.11%)
Feb 11, 2026 9.155 9.262 9.035 9.085 54,062 +0.00(+0.00%)
Feb 10, 2026 8.935 9.135 8.935 9.085 43,948 +0.16(+1.79%)
Feb 09, 2026 8.806 9.010 8.726 8.925 65,456 +0.12(+1.36%)
Feb 06, 2026 8.826 8.886 8.736 8.806 53,758 +0.05(+0.57%)
Feb 05, 2026 8.666 8.816 8.631 8.756 103,919 +0.05(+0.57%)
Feb 04, 2026 8.686 8.746 8.616 8.706 37,286 +0.05(+0.58%)
Feb 03, 2026 8.576 8.758 8.571 8.656 41,619 +0.04(+0.46%)
Feb 02, 2026 8.626 8.741 8.547 8.616 39,202 -0.03(-0.35%)
Jan 30, 2026 8.656 8.696 8.507 8.646 75,544 -0.01(-0.12%)
Jan 29, 2026 8.616 8.676 8.491 8.656 28,590 +0.11(+1.28%)
Jan 28, 2026 8.636 8.736 8.487 8.547 139,438 -0.12(-1.38%)
Jan 27, 2026 8.696 8.703 8.611 8.666 19,511 -0.01(-0.11%)
Jan 26, 2026 8.636 8.735 8.618 8.676 35,370 +0.08(+0.93%)
Jan 23, 2026 8.746 8.815 8.573 8.596 35,862 -0.16(-1.82%)
Jan 22, 2026 8.736 8.826 8.736 8.756 32,160 +0.04(+0.46%)
Jan 21, 2026 8.701 8.736 8.599 8.716 42,344 +0.06(+0.69%)
Jan 20, 2026 8.696 8.696 8.547 8.656 36,226 -0.17(-1.92%)
Jan 16, 2026 8.836 8.846 8.726 8.826 34,228 -0.00(-0.06%)
Jan 15, 2026 8.781 8.910 8.781 8.831 45,031 +0.05(+0.57%)
Jan 14, 2026 8.781 8.857 8.711 8.781 36,417 +0.02(+0.23%)
Jan 13, 2026 8.562 8.841 8.497 8.761 43,687 +0.19(+2.20%)
Jan 12, 2026 8.403 8.622 8.373 8.572 74,622 +0.12(+1.41%)
Jan 09, 2026 8.373 8.483 8.304 8.453 81,067 +0.09(+1.07%)
Jan 08, 2026 8.324 8.497 8.324 8.363 71,016 -0.01(-0.12%)
Jan 07, 2026 8.453 8.453 8.274 8.373 54,444 -0.09(-1.06%)
Jan 06, 2026 8.552 8.592 8.363 8.463 77,484 -0.13(-1.50%)
Jan 05, 2026 8.393 8.622 8.353 8.592 111,450 +0.21(+2.49%)
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.