Global Water Resources Inc (GWRS)

USD 9.51

(1.71%)

Historical Prices

Date Open High Low Close Volume
24 May, 2017 9.1 9.15 8.92 8.99 23.27 Thousand
23 May, 2017 8.84 9.06 8.62 9.01 55.4 Thousand
22 May, 2017 8.81 8.92 8.74 8.84 63.44 Thousand
19 May, 2017 8.63 8.7 8.56 8.65 23.7 Thousand
18 May, 2017 8.6 8.75 8.51 8.53 27.39 Thousand
17 May, 2017 8.8 8.8 8.43 8.51 33.13 Thousand
16 May, 2017 8.65 8.75 8.43 8.54 35.49 Thousand
15 May, 2017 8.55 8.78 8.52 8.58 31.8 Thousand
12 May, 2017 8.97 9.01 8.5 8.6 31.13 Thousand
11 May, 2017 8.98 9.02 8.96 9.0 6507.00