Global Water Resources Inc (GWRS)

USD 10.03

(1.93%)

Historical Prices

Date Open High Low Close Volume
25 Aug, 2016 8.05 8.08 7.99 8.0 17.39 Thousand
24 Aug, 2016 8.35 8.35 8.01 8.1 15.27 Thousand
23 Aug, 2016 8.24 8.41 8.24 8.33 8060.00
22 Aug, 2016 8.16 8.31 8.16 8.22 8767.00
19 Aug, 2016 8.28 8.29 8.2 8.21 20.02 Thousand
18 Aug, 2016 8.27 8.27 8.2 8.26 7615.00
17 Aug, 2016 8.33 8.33 8.12 8.23 8439.00
16 Aug, 2016 8.02 8.51 7.99 7.99 22.86 Thousand
15 Aug, 2016 8.34 8.52 7.97 7.99 46.06 Thousand
12 Aug, 2016 8.15 8.4 8.15 8.34 43.15 Thousand