Global Water Resources Inc (GWRS)

USD 9.7

(-0.51%)

Historical Prices

Date Open High Low Close Volume
22 Nov, 2016 8.07 8.19 8.0 8.14 15.3 Thousand
21 Nov, 2016 8.27 8.31 8.05 8.11 29.36 Thousand
18 Nov, 2016 8.07 8.24 7.95 8.18 28.47 Thousand
17 Nov, 2016 7.85 8.07 7.85 8.02 64 Thousand
16 Nov, 2016 7.69 7.88 7.67 7.87 59.79 Thousand
15 Nov, 2016 7.71 7.8 7.71 7.79 10.64 Thousand
14 Nov, 2016 7.85 7.85 7.66 7.8 26.34 Thousand
11 Nov, 2016 7.82 7.85 7.7 7.85 48.03 Thousand
10 Nov, 2016 7.85 7.85 7.67 7.79 59.08 Thousand
09 Nov, 2016 7.74 7.83 7.67 7.82 36.55 Thousand