Global Water Resources Inc. Common Stockのデータ

Global Water Resources Inc. Common Stockの基本情報

名前 Global Water Resources Inc. Common Stock
ティッカー GWRS
国 United States
上場年 2016.0
セクター Public Utilities

Global Water Resources Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 17.46 16.62 17.32 16.92 25800.0 16.92
2021-02-12 17.94 16.98 17.8 17.2 16300.0 17.2
2021-02-11 18.01 17.55 17.93 17.8 32800.0 17.8
2021-02-10 18.0 17.7 17.93 17.79 62700.0 17.77
2021-02-09 17.8 17.45 17.64 17.74 45100.0 17.72
2021-02-08 17.81 16.8 16.99 17.76 49500.0 17.74
2021-02-05 16.98 16.61 16.66 16.81 18900.0 16.79
2021-02-04 16.56 16.4 16.51 16.5 23000.0 16.48
2021-02-03 16.75 16.3 16.57 16.43 21700.0 16.41
2021-02-02 16.76 16.12 16.25 16.6 34100.0 16.58
2021-02-01 16.22 15.97 16.15 16.16 28900.0 16.14
2021-01-29 16.25 15.64 16.0 16.07 29000.0 16.05
2021-01-28 16.08 15.29 16.0 15.78 36300.0 15.76
2021-01-27 16.33 15.4 15.99 15.86 49800.0 15.84
2021-01-26 16.76 16.14 16.58 16.25 30900.0 16.23
2021-01-25 16.87 16.28 16.68 16.58 22400.0 16.56
2021-01-22 16.82 16.22 16.29 16.63 28900.0 16.61
2021-01-21 16.93 16.27 16.93 16.31 18900.0 16.29
2021-01-20 16.99 16.68 16.94 16.88 205200.0 16.86
2021-01-19 16.92 16.5 16.8 16.9 32000.0 16.88
2021-01-15 16.81 16.47 16.53 16.51 18500.0 16.49
2021-01-14 16.98 16.5 16.68 16.56 19400.0 16.54
2021-01-13 16.69 16.29 16.29 16.56 20000.0 16.51
2021-01-12 16.43 16.03 16.2 16.43 19800.0 16.38
2021-01-11 16.99 16.08 16.89 16.1 26200.0 16.05
2021-01-08 17.28 16.6 17.18 16.88 41800.0 16.83
2021-01-07 17.01 15.5 15.5 16.85 54400.0 16.8
2021-01-06 15.63 14.77 14.78 15.21 36900.0 15.17
2021-01-05 14.98 14.41 14.72 14.58 38800.0 14.54
2021-01-04 14.81 14.5 14.67 14.67 29000.0 14.63
2020-12-31 15.24 14.38 15.23 14.41 27300.0 14.37
2020-12-30 15.48 14.97 14.97 15.2 11500.0 15.16
2020-12-29 15.8 14.5 15.56 14.85 48900.0 14.81
2020-12-28 16.2 14.62 14.75 15.56 51700.0 15.52
2020-12-24 15.09 14.52 14.75 14.56 9000.0 14.52
2020-12-23 14.97 14.37 14.55 14.78 16200.0 14.74
2020-12-22 14.85 14.31 14.85 14.47 26700.0 14.43
2020-12-21 14.93 14.46 14.68 14.93 19700.0 14.89
2020-12-18 15.15 14.68 14.99 14.97 95400.0 14.93
2020-12-17 15.0 14.59 14.78 15.0 12300.0 14.96
2020-12-16 15.2 14.5 15.19 14.5 19200.0 14.46
2020-12-15 15.34 14.47 14.52 15.06 42200.0 15.02
2020-12-14 14.94 14.36 14.54 14.42 36400.0 14.36
2020-12-11 14.66 14.3 14.5 14.52 30700.0 14.46
2020-12-10 14.99 14.42 14.89 14.68 24200.0 14.61
2020-12-09 15.34 14.6 14.79 14.6 33800.0 14.53
2020-12-08 15.15 14.37 14.57 14.75 27800.0 14.68
2020-12-07 14.59 13.97 14.52 14.57 28400.0 14.51
2020-12-04 14.66 14.03 14.12 14.59 17300.0 14.52
2020-12-03 14.14 13.75 13.94 14.03 23800.0 13.97
2020-12-02 14.0 13.19 13.19 13.84 29700.0 13.78
2020-12-01 13.35 12.99 13.12 13.14 36200.0 13.08
2020-11-30 13.2 12.88 13.13 12.88 25000.0 12.82
2020-11-27 13.3 12.91 13.28 13.09 7800.0 13.03
2020-11-25 13.41 12.89 13.35 13.3 23800.0 13.24
2020-11-24 13.43 12.77 12.8 13.35 28700.0 13.29
2020-11-23 12.9 12.56 12.63 12.77 15200.0 12.71
2020-11-20 12.7 12.47 12.51 12.53 17700.0 12.47
2020-11-19 12.55 12.3 12.43 12.51 21100.0 12.45
2020-11-18 12.53 12.43 12.5 12.43 24600.0 12.37
2020-11-17 12.56 12.37 12.48 12.4 12400.0 12.34
2020-11-16 12.55 12.14 12.3 12.55 21700.0 12.49
2020-11-13 12.3 11.97 12.14 12.2 22900.0 12.15
2020-11-12 12.4 11.77 12.4 12.05 34300.0 11.97
2020-11-11 12.7 12.25 12.7 12.58 22100.0 12.5
2020-11-10 12.76 12.07 12.13 12.73 40800.0 12.65
2020-11-09 12.46 11.45 11.45 11.98 47500.0 11.9
2020-11-06 11.45 11.26 11.4 11.28 168600.0 11.21
2020-11-05 11.13 10.6 10.74 11.0 17100.0 10.93
2020-11-04 10.93 10.65 10.83 10.72 5900.0 10.65
2020-11-03 10.98 10.66 10.73 10.98 17800.0 10.91
2020-11-02 10.78 10.59 10.69 10.67 14600.0 10.6
2020-10-30 10.71 10.5 10.71 10.6 21400.0 10.53
2020-10-29 10.76 10.5 10.7 10.65 13200.0 10.58
2020-10-28 10.84 10.68 10.77 10.79 21000.0 10.72
2020-10-27 11.0 10.81 10.94 10.87 15700.0 10.8
2020-10-26 11.31 10.76 11.3 10.86 24400.0 10.79
2020-10-23 11.57 11.3 11.38 11.3 20200.0 11.23
2020-10-22 11.53 11.25 11.33 11.49 19900.0 11.42
2020-10-21 11.32 11.08 11.27 11.3 10900.0 11.23
2020-10-20 11.41 11.05 11.41 11.2 11300.0 11.13
2020-10-19 11.58 11.27 11.45 11.27 11600.0 11.2
2020-10-16 11.5 10.99 11.15 11.48 400600.0 11.41
2020-10-15 11.3 10.99 11.2 11.23 9900.0 11.16
2020-10-14 11.37 11.02 11.12 11.29 120800.0 11.19
2020-10-13 11.21 10.65 10.97 11.15 139500.0 11.05
2020-10-12 11.25 10.81 11.22 11.1 19900.0 11.01
2020-10-09 11.24 11.06 11.22 11.19 8400.0 11.09
2020-10-08 11.23 10.82 11.21 11.02 10700.0 10.93
2020-10-07 11.23 10.82 11.02 11.09 12900.0 11.0
2020-10-06 10.98 10.75 10.97 10.85 11400.0 10.76
2020-10-05 11.02 10.73 10.76 10.93 12300.0 10.84
2020-10-02 10.92 10.63 10.68 10.63 9600.0 10.54
2020-10-01 11.0 10.69 10.75 10.86 15100.0 10.77
2020-09-30 11.08 10.73 11.08 10.78 9300.0 10.69
2020-09-29 11.15 10.75 10.95 11.0 6100.0 10.91
2020-09-28 11.02 10.67 11.0 10.94 12400.0 10.85
2020-09-25 11.03 10.31 10.31 10.83 22200.0 10.74
2020-09-24 10.75 10.43 10.75 10.45 10000.0 10.36
2020-09-23 10.86 10.42 10.85 10.56 26000.0 10.47
2020-09-22 10.98 10.66 10.79 10.95 12600.0 10.86
2020-09-21 11.19 10.7 11.01 10.76 77000.0 10.67
2020-09-18 11.31 11.0 11.31 11.19 55200.0 11.09
2020-09-17 11.4 10.99 11.22 11.22 8900.0 11.12
2020-09-16 11.44 11.25 11.37 11.26 16900.0 11.16
2020-09-15 11.46 11.32 11.39 11.33 6300.0 11.23
2020-09-14 11.36 11.15 11.25 11.31 15900.0 11.19
2020-09-11 11.2 11.09 11.17 11.11 12900.0 10.99
2020-09-10 11.3 11.03 11.3 11.08 12900.0 10.96
2020-09-09 11.36 11.15 11.17 11.3 16000.0 11.18
2020-09-08 11.27 11.0 11.1 11.21 29600.0 11.09
2020-09-04 11.35 11.0 11.25 11.27 19700.0 11.15
2020-09-03 11.3 10.99 11.3 11.1 20400.0 10.98
2020-09-02 11.38 11.0 11.18 11.38 39500.0 11.26
2020-09-01 11.0 10.85 10.99 11.0 39500.0 10.88
2020-08-31 11.31 10.91 11.05 11.05 27400.0 10.93
2020-08-28 11.22 11.0 11.14 11.1 17400.0 10.98
2020-08-27 11.33 11.0 11.17 11.05 10700.0 10.93
2020-08-26 11.33 11.04 11.16 11.1 11900.0 10.98
2020-08-25 11.47 11.1 11.15 11.1 11500.0 10.98
2020-08-24 11.35 11.09 11.3 11.1 16800.0 10.98
2020-08-21 11.52 11.05 11.47 11.24 52100.0 11.12
2020-08-20 11.74 11.47 11.64 11.54 8500.0 11.42
2020-08-19 12.0 11.75 11.94 11.75 18200.0 11.62
2020-08-18 12.04 11.74 12.04 12.0 10300.0 11.87
2020-08-17 12.17 11.84 12.0 12.0 17600.0 11.87
2020-08-14 11.99 11.65 11.88 11.99 14600.0 11.86
2020-08-13 12.0 11.6 11.66 12.0 14600.0 11.85
2020-08-12 11.8 11.48 11.5 11.6 72200.0 11.45
2020-08-11 11.77 11.37 11.77 11.48 17200.0 11.33
2020-08-10 11.68 10.5 11.32 11.57 23800.0 11.42
2020-08-07 11.32 10.75 10.75 11.32 26500.0 11.18
2020-08-06 10.88 10.26 10.88 10.78 16300.0 10.64
2020-08-05 10.78 10.5 10.69 10.78 22900.0 10.64
2020-08-04 10.7 10.35 10.49 10.7 21200.0 10.56
2020-08-03 10.58 10.25 10.53 10.58 23200.0 10.45
2020-07-31 10.56 10.32 10.47 10.39 23400.0 10.26
2020-07-30 10.68 10.46 10.5 10.57 9400.0 10.44
2020-07-29 10.77 10.48 10.52 10.65 17500.0 10.52
2020-07-28 10.67 10.45 10.5 10.45 10000.0 10.32
2020-07-27 11.22 10.49 10.82 10.51 35500.0 10.38
2020-07-24 10.95 10.61 10.91 10.88 16700.0 10.74
2020-07-23 10.97 10.5 10.66 10.79 25600.0 10.65
2020-07-22 11.14 10.66 10.76 10.75 13800.0 10.61
2020-07-21 11.01 10.7 10.81 10.82 11000.0 10.68
2020-07-20 10.86 10.62 10.82 10.67 6200.0 10.54
2020-07-17 11.25 10.84 10.86 10.85 21500.0 10.71
2020-07-16 10.97 10.78 10.97 10.93 9000.0 10.79
2020-07-15 11.17 10.67 10.89 10.96 51700.0 10.8
2020-07-14 10.91 10.56 10.83 10.75 24100.0 10.59
2020-07-13 10.9 10.35 10.53 10.73 59200.0 10.57
2020-07-10 10.45 9.93 10.16 10.38 39400.0 10.23
2020-07-09 10.25 9.95 10.21 10.22 42000.0 10.07
2020-07-08 10.41 10.16 10.23 10.26 23000.0 10.11
2020-07-07 10.67 10.2 10.43 10.23 32500.0 10.08
2020-07-06 10.99 10.44 10.87 10.56 18800.0 10.4
2020-07-02 11.1 10.86 10.96 10.93 29000.0 10.77
2020-07-01 10.9 10.43 10.57 10.85 30800.0 10.69
2020-06-30 10.61 10.12 10.5 10.54 21700.0 10.38
2020-06-29 10.42 10.03 10.07 10.13 34800.0 9.98
2020-06-26 10.62 9.75 10.49 9.82 123700.0 9.67
2020-06-25 10.57 10.29 10.29 10.56 38900.0 10.4
2020-06-24 10.6 10.21 10.38 10.34 26100.0 10.19
2020-06-23 10.75 10.21 10.43 10.46 54300.0 10.31
2020-06-22 10.56 10.12 10.21 10.24 44800.0 10.09
2020-06-19 10.65 10.11 10.51 10.21 154900.0 10.06
2020-06-18 10.7 10.41 10.63 10.45 57800.0 10.3
2020-06-17 10.91 10.51 10.74 10.53 22200.0 10.37
2020-06-16 11.39 10.56 11.39 10.74 41300.0 10.58
2020-06-15 11.34 10.19 10.32 11.09 37100.0 10.93
2020-06-12 10.98 10.33 10.88 10.59 22100.0 10.41
2020-06-11 10.93 10.5 10.93 10.5 42300.0 10.32
2020-06-10 11.29 10.7 10.7 11.08 30100.0 10.89
2020-06-09 11.5 10.55 11.2 10.68 64300.0 10.5
2020-06-08 11.54 11.15 11.23 11.42 24800.0 11.23
2020-06-05 11.3 10.91 11.19 11.06 47600.0 10.87
2020-06-04 11.1 10.66 10.94 10.91 39700.0 10.72
2020-06-03 11.18 10.66 10.66 10.87 18400.0 10.68
2020-06-02 11.0 10.62 10.91 10.66 22600.0 10.48
2020-06-01 10.99 10.72 10.75 10.79 34700.0 10.61
2020-05-29 10.95 10.63 10.8 10.75 13800.0 10.57
2020-05-28 11.24 10.77 11.1 10.84 25300.0 10.66
2020-05-27 11.0 10.36 10.38 10.96 28500.0 10.77
2020-05-26 10.63 10.12 10.24 10.45 29800.0 10.27
2020-05-22 10.21 9.8 10.21 9.93 42700.0 9.76
2020-05-21 10.55 10.21 10.48 10.21 15900.0 10.04
2020-05-20 10.63 10.41 10.52 10.54 23100.0 10.36
2020-05-19 11.05 10.28 11.05 10.33 19300.0 10.15
2020-05-18 11.45 10.75 10.75 11.2 58400.0 11.01
2020-05-15 10.54 10.01 10.21 10.54 39200.0 10.36
2020-05-14 10.2 9.77 9.93 10.15 62700.0 9.98
2020-05-13 10.25 9.8 10.21 10.03 50500.0 9.84
2020-05-12 10.95 10.19 10.95 10.29 27600.0 10.09
2020-05-11 11.28 10.78 11.14 10.78 24800.0 10.57
2020-05-08 11.49 11.04 11.04 11.32 19100.0 11.1
2020-05-07 11.11 10.75 10.9 10.85 17800.0 10.64
2020-05-06 10.99 10.69 10.99 10.72 19500.0 10.51
2020-05-05 11.01 10.72 10.75 10.79 16500.0 10.58
2020-05-04 10.68 10.45 10.59 10.61 17900.0 10.4
2020-05-01 10.77 10.5 10.61 10.66 27500.0 10.45
2020-04-30 11.07 10.5 10.82 10.75 28700.0 10.54
2020-04-29 11.18 10.26 10.48 10.96 35000.0 10.75
2020-04-28 10.66 10.15 10.66 10.23 226800.0 10.03
2020-04-27 10.48 10.29 10.34 10.35 22700.0 10.15
2020-04-24 10.49 10.14 10.15 10.22 20000.0 10.02
2020-04-23 10.44 10.04 10.06 10.2 34300.0 10.0
2020-04-22 10.35 10.05 10.28 10.12 19400.0 9.92
2020-04-21 10.35 9.94 10.03 10.18 20000.0 9.98
2020-04-20 10.43 9.91 10.26 10.25 58900.0 10.05
2020-04-17 10.42 10.12 10.42 10.38 25700.0 10.18
2020-04-16 10.64 10.03 10.49 10.19 42900.0 9.99
2020-04-15 10.74 10.16 10.74 10.5 38600.0 10.3
2020-04-14 11.3 10.47 10.47 11.03 28100.0 10.79
2020-04-13 11.71 10.0 11.71 10.18 67200.0 9.96
2020-04-09 12.35 10.32 10.46 11.72 86600.0 11.47
2020-04-08 10.44 9.91 10.16 10.22 29500.0 10.0
2020-04-07 10.3 9.9 10.3 10.05 52600.0 9.83
2020-04-06 10.62 9.95 9.95 10.32 64500.0 10.1
2020-04-03 10.24 9.5 9.97 9.74 26000.0 9.53
2020-04-02 10.22 9.59 9.59 10.11 23400.0 9.89
2020-04-01 10.12 9.09 9.82 9.68 63000.0 9.47
2020-03-31 10.25 9.65 10.07 10.19 45800.0 9.97
2020-03-30 10.53 9.78 9.89 10.13 20200.0 9.91
2020-03-27 10.28 9.77 9.99 9.77 33000.0 9.56
2020-03-26 10.38 9.98 9.99 10.09 42900.0 9.87
2020-03-25 10.38 9.54 10.3 10.05 29100.0 9.83
2020-03-24 10.37 9.5 9.81 10.37 51400.0 10.15
2020-03-23 10.08 8.72 10.08 9.47 53200.0 9.27
2020-03-20 10.23 9.46 10.13 10.14 73200.0 9.92
2020-03-19 10.36 9.45 9.46 10.14 39200.0 9.92
2020-03-18 10.25 8.51 10.15 9.37 59000.0 9.17
2020-03-17 11.06 9.58 9.78 10.55 59400.0 10.32
2020-03-16 10.48 9.88 10.03 10.01 42000.0 9.79
2020-03-13 11.17 9.89 10.5 11.17 52800.0 10.91
2020-03-12 10.84 9.9 10.38 10.01 109800.0 9.77
2020-03-11 11.98 10.84 11.94 11.1 38900.0 10.84
2020-03-10 12.28 11.25 11.77 12.2 61700.0 11.91
2020-03-09 11.88 11.4 11.49 11.47 62100.0 11.2
2020-03-06 12.6 11.94 12.5 12.13 25400.0 11.84
2020-03-05 13.0 12.35 12.58 12.63 50400.0 12.33
2020-03-04 12.94 11.93 11.93 12.94 42100.0 12.63
2020-03-03 12.77 11.79 12.5 11.93 37000.0 11.65
2020-03-02 12.42 12.0 12.34 12.42 29400.0 12.13
2020-02-28 12.74 11.81 12.47 11.95 39900.0 11.67
2020-02-27 12.92 12.47 12.79 12.48 45200.0 12.19
2020-02-26 13.12 12.6 12.77 12.9 23000.0 12.6
2020-02-25 13.85 12.5 13.76 12.81 73900.0 12.51
2020-02-24 13.94 13.52 13.91 13.74 41200.0 13.42
2020-02-21 14.13 13.76 14.0 13.97 47200.0 13.64
2020-02-20 14.0 13.72 13.72 13.86 36700.0 13.53
2020-02-19 13.98 13.56 13.75 13.78 19500.0 13.45
2020-02-18 14.17 13.51 14.07 13.79 29900.0 13.46