Global Water Resources Inc (GWRS)

USD 9.7

(-0.51%)

Historical Prices

Date Open High Low Close Volume
25 Oct, 2016 7.76 7.77 7.69 7.73 3078.00
24 Oct, 2016 7.72 7.75 7.62 7.73 3515.00
21 Oct, 2016 7.69 7.8 7.67 7.73 19.39 Thousand
20 Oct, 2016 7.71 7.72 7.59 7.69 36.21 Thousand
19 Oct, 2016 7.85 7.85 7.72 7.76 21.36 Thousand
18 Oct, 2016 7.93 7.93 7.77 7.79 18.56 Thousand
17 Oct, 2016 8.0 8.0 7.74 7.8 44.3 Thousand
14 Oct, 2016 7.75 7.94 7.75 7.84 39.2 Thousand
13 Oct, 2016 7.76 7.8 7.72 7.72 13.28 Thousand
12 Oct, 2016 7.85 7.85 7.75 7.78 12.09 Thousand