Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

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

10.41 -0.02 (-0.19%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2025	10.25	10.43	10.19	10.43	24,964	+0.16(+1.56%)
May 07, 2025	10.35	10.48	10.15	10.27	47,090	-0.08(-0.77%)
May 06, 2025	10.27	10.43	10.17	10.35	46,240	+0.06(+0.58%)
May 05, 2025	10.44	10.44	10.21	10.29	38,659	-0.26(-2.46%)
May 02, 2025	10.50	10.58	10.38	10.55	73,190	+0.22(+2.13%)
May 01, 2025	10.45	10.45	10.29	10.33	47,259	-0.10(-0.96%)
Apr 30, 2025	10.52	10.52	10.26	10.43	55,418	-0.07(-0.67%)
Apr 29, 2025	10.32	10.56	10.31	10.50	38,299	+0.10(+0.96%)
Apr 28, 2025	10.35	10.48	10.23	10.40	32,794	+0.05(+0.48%)
Apr 25, 2025	10.45	10.45	10.20	10.35	47,637	-0.10(-0.96%)
Apr 24, 2025	10.20	10.48	10.14	10.45	207,907	+0.21(+2.05%)
Apr 23, 2025	10.37	10.37	10.07	10.24	59,045	-0.02(-0.19%)
Apr 22, 2025	10.18	10.36	10.12	10.26	39,318	+0.17(+1.68%)
Apr 21, 2025	10.08	10.20	10.03	10.09	32,090	-0.08(-0.79%)
Apr 17, 2025	10.09	10.33	10.05	10.17	52,231	+0.07(+0.74%)
Apr 16, 2025	10.30	10.42	10.04	10.10	39,036	-0.29(-2.79%)
Apr 15, 2025	10.16	10.43	10.16	10.38	29,920	+0.14(+1.36%)
Apr 14, 2025	10.15	10.40	10.08	10.25	36,660	+0.10(+0.98%)
Apr 11, 2025	9.996	10.24	9.906	10.15	50,655	+0.19(+1.90%)
Apr 10, 2025	10.10	10.18	9.806	9.956	57,682	-0.26(-2.54%)
Apr 09, 2025	9.986	10.37	9.639	10.22	78,015	+0.18(+1.79%)
Apr 08, 2025	10.02	10.13	9.786	10.04	124,123	+0.14(+1.41%)
Apr 07, 2025	9.577	9.961	9.348	9.896	121,963	+0.15(+1.54%)
Apr 04, 2025	9.727	10.04	9.617	9.747	71,294	-0.16(-1.61%)
Apr 03, 2025	10.05	10.25	9.826	9.906	81,668	-0.28(-2.74%)
Apr 02, 2025	10.34	10.50	10.02	10.19	56,151	-0.15(-1.45%)
Apr 01, 2025	10.30	10.69	10.30	10.34	69,197	+0.05(+0.49%)
Mar 31, 2025	10.25	10.45	10.24	10.29	74,112	+0.03(+0.29%)
Mar 28, 2025	10.16	10.41	10.16	10.26	46,107	+0.12(+1.18%)
Mar 27, 2025	10.06	10.23	9.982	10.14	49,533	+0.08(+0.79%)
Mar 26, 2025	9.876	10.31	9.766	10.06	180,548	-0.12(-1.18%)
Mar 25, 2025	10.69	10.72	10.14	10.18	44,562	-0.52(-4.85%)
Mar 24, 2025	10.95	11.18	10.69	10.69	72,405	-0.41(-3.68%)
Mar 21, 2025	10.95	11.11	10.95	11.10	55,725	+0.04(+0.36%)
Mar 20, 2025	11.17	11.21	11.02	11.06	11,338	-0.10(-0.89%)
Mar 19, 2025	11.10	11.23	11.07	11.16	16,724	+0.02(+0.18%)
Mar 18, 2025	11.08	11.21	10.97	11.14	29,694	+0.00(+0.00%)
Mar 17, 2025	11.27	11.36	11.04	11.14	21,347	-0.10(-0.89%)
Mar 14, 2025	11.20	11.29	11.20	11.24	16,118	+0.05(+0.49%)
Mar 13, 2025	11.35	11.37	11.19	11.19	24,211	-0.11(-0.97%)
Mar 12, 2025	11.45	11.48	11.30	11.30	23,032	-0.18(-1.56%)
Mar 11, 2025	11.47	11.55	11.33	11.48	16,889	-0.01(-0.09%)
Mar 10, 2025	11.55	11.73	11.30	11.49	25,953	+0.01(+0.09%)
Mar 07, 2025	11.56	11.79	11.47	11.48	68,664	-0.08(-0.69%)
Mar 06, 2025	11.33	11.64	11.25	11.56	20,966	+0.22(+1.93%)
Mar 05, 2025	11.32	11.52	11.26	11.34	26,057	-0.02(-0.18%)
Mar 04, 2025	11.27	11.40	11.16	11.36	23,726	+0.07(+0.62%)

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 following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices