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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

8.460 +0.020 (+0.24%)
Streaming Delayed Price Updated: 11:33 AM EST, Nov 26, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 25, 2025 8.360 8.525 8.335 8.440 65,178 +0.12(+1.44%)
Nov 24, 2025 8.440 8.495 8.300 8.320 65,174 -0.09(-1.07%)
Nov 21, 2025 8.380 8.570 8.289 8.410 77,303 +0.06(+0.72%)
Nov 20, 2025 8.710 8.780 8.350 8.350 93,199 -0.33(-3.80%)
Nov 19, 2025 8.500 8.680 8.280 8.680 159,945 +0.18(+2.12%)
Nov 18, 2025 8.430 8.650 8.340 8.500 103,867 -0.02(-0.23%)
Nov 17, 2025 9.000 9.000 8.500 8.520 150,723 -0.39(-4.38%)
Nov 14, 2025 9.250 9.305 8.883 8.910 171,266 -0.20(-2.20%)
Nov 13, 2025 9.700 9.837 9.090 9.110 103,847 -0.79(-7.98%)
Nov 12, 2025 10.06 10.12 9.830 9.900 60,945 -0.17(-1.69%)
Nov 11, 2025 10.10 10.15 10.01 10.07 41,263 +0.01(+0.10%)
Nov 10, 2025 10.05 10.13 9.980 10.06 36,509 +0.06(+0.60%)
Nov 07, 2025 10.17 10.17 10.00 10.00 69,671 -0.17(-1.67%)
Nov 06, 2025 10.22 10.50 10.15 10.17 73,842 -0.08(-0.78%)
Nov 05, 2025 10.15 10.35 10.12 10.25 44,365 +0.11(+1.08%)
Nov 04, 2025 10.00 10.18 9.940 10.14 58,928 +0.10(+1.00%)
Nov 03, 2025 10.00 10.17 9.820 10.04 103,008 +0.12(+1.21%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.