Global Water Resources Inc (GWRS)

USD 9.7

(-0.51%)

Historical Prices

Date Open High Low Close Volume
07 Dec, 2016 8.64 8.86 8.55 8.65 45.84 Thousand
06 Dec, 2016 8.51 8.72 8.28 8.66 29.95 Thousand
05 Dec, 2016 8.35 8.52 8.3 8.48 34.67 Thousand
02 Dec, 2016 8.46 8.46 8.24 8.25 9354.00
01 Dec, 2016 8.55 8.55 8.33 8.44 28.52 Thousand
30 Nov, 2016 8.61 8.69 8.36 8.45 11.26 Thousand
29 Nov, 2016 8.12 8.73 8.04 8.53 50.29 Thousand
28 Nov, 2016 8.1 8.25 8.1 8.19 20.91 Thousand
25 Nov, 2016 8.31 8.31 8.0 8.16 31.03 Thousand
23 Nov, 2016 8.08 8.3 8.08 8.27 17.92 Thousand