$GWRS: Global Water Resources, Inc. - common stock
2024-02-27 GWRS 2024-02-27 13:01:00 12.77 12.66 1.27% GWRS 2024-02-27 14:01:10 12.93 12.74 2.54% GWRS 2024-02-27 15:00:59 12.84 12.74 0.79% GWRS 2024-02-27 16:00:56 12.89 12.74 1.99% GWRS 2024-02-27 17:01:09 13.00 12.85 1.99% GWRS 2024-02-27 18:01:04 13.00 12.85 1.98% GWRS 2024-02-27 19:01:11 14.01 12.00 3.17% GWRS 2024-02-27 21:02:56 0.00 0.00 3.17% 2024-02-28 GWRS 2024-02-28 06:01:09 20.43 11.31 3.17% GWRS 2024-02-28 07:01:05 20.43 12.60 3.17% GWRS 2024-02-28 08:00:58 15.73 12.60 3.17% GWRS 2024-02-28 09:01:18 15.73 11.31 3.17% GWRS 2024-02-28 11:01:00 13.00 12.85 -0.24% GWRS 2024-02-28 12:01:02 12.99 12.74 1.03% GWRS 2024-02-28 13:01:00 12.99 12.74 -0.32% GWRS 2024-02-28 14:01:07 12.97 12.74 0.08% GWRS 2024-02-28 15:00:54 12.95 12.74 -0.16% GWRS 2024-02-28 16:01:11 12.90 12.74 -0.71% GWRS 2024-02-28 17:00:59 12.93 12.50 -0.71% GWRS 2024-02-28 18:01:04 12.93 12.50 -0.70% GWRS 2024-02-28 19:01:07 12.93 12.70 -0.70% GWRS 2024-02-28 21:04:30 0.00 0.00 -0.70% 2024-02-29 GWRS 2024-02-29 06:01:08 20.28 12.61 -0.70% GWRS 2024-02-29 08:01:09 14.03 12.61 -0.70% GWRS 2024-02-29 10:01:15 16.55 12.61 -0.70% GWRS 2024-02-29 11:01:03 12.98 12.80 1.48% GWRS 2024-02-29 12:01:15 12.99 12.90 1.79% GWRS 2024-02-29 13:01:03 12.98 12.86 0.86% GWRS 2024-02-29 14:01:08 13.00 12.93 1.48% GWRS 2024-02-29 15:00:56 13.00 12.94 1.79% GWRS 2024-02-29 16:01:12 13.00 12.95 1.87% GWRS 2024-02-29 17:00:56 13.20 12.93 1.40% GWRS 2024-02-29 18:01:15 13.20 12.93 1.41% GWRS 2024-02-29 19:01:05 13.50 12.93 5.80% GWRS 2024-02-29 21:05:24 0.00 0.00 5.80% 2024-03-01 GWRS 2024-03-01 06:01:06 20.57 12.90 5.80% GWRS 2024-03-01 08:01:11 14.90 12.90 5.80% GWRS 2024-03-01 11:01:03 12.99 12.79 -0.31% GWRS 2024-03-01 12:01:07 13.00 12.84 0.16% GWRS 2024-03-01 13:01:00 12.98 12.80 0.16% GWRS 2024-03-01 14:01:09 12.97 12.86 -0.08% GWRS 2024-03-01 15:01:10 12.98 12.87 0.24% GWRS 2024-03-01 16:01:12 12.98 12.88 0.24% GWRS 2024-03-01 17:01:00 13.23 12.87 0.24% GWRS 2024-03-01 18:01:09 13.23 12.87 2.16% GWRS 2024-03-01 19:01:00 14.01 12.87 2.16% 2024-03-04 GWRS 2024-03-04 00:05:40 0.00 0.00 2.16% GWRS 2024-03-04 06:01:25 20.62 11.31 2.16% GWRS 2024-03-04 08:01:11 14.36 11.77 2.16% GWRS 2024-03-04 11:00:59 13.19 12.97 1.16% GWRS 2024-03-04 12:01:11 12.99 12.86 -0.85% GWRS 2024-03-04 13:01:03 13.00 12.89 0.15% GWRS 2024-03-04 14:01:09 13.00 12.93 0.15% GWRS 2024-03-04 15:00:57 13.02 12.95 0.39% GWRS 2024-03-04 16:01:19 13.08 12.95 0.62% GWRS 2024-03-04 17:00:59 13.23 12.86 0.62% GWRS 2024-03-04 21:04:54 0.00 0.00 0.62% 2024-03-05 GWRS 2024-03-05 06:01:09 20.74 11.31 0.62% GWRS 2024-03-05 08:00:57 14.36 11.77 0.62% GWRS 2024-03-05 10:01:15 13.24 13.00 0.62% GWRS 2024-03-05 11:00:54 13.19 13.02 -0.23% GWRS 2024-03-05 12:01:14 13.14 13.01 0.00% GWRS 2024-03-05 13:01:05 13.19 13.06 0.39% GWRS 2024-03-05 14:01:08 13.16 13.07 0.46% GWRS 2024-03-05 15:01:00 13.12 13.05 0.23% GWRS 2024-03-05 16:01:03 13.13 13.00 -0.31% GWRS 2024-03-05 17:00:52 13.23 12.86 0.93% GWRS 2024-03-05 18:01:05 13.23 12.86 0.92% GWRS 2024-03-05 21:03:45 0.00 0.00 0.92% 2024-03-06 GWRS 2024-03-06 06:01:19 13.28 11.31 0.92% GWRS 2024-03-06 08:01:28 13.28 11.85 0.92% GWRS 2024-03-06 11:01:02 13.19 13.01 -0.54% GWRS 2024-03-06 12:01:04 13.25 13.02 -0.92% GWRS 2024-03-06 13:00:57 13.48 13.30 1.69% GWRS 2024-03-06 14:01:45 13.48 13.30 1.61% GWRS 2024-03-06 15:00:59 13.34 13.20 0.77% GWRS 2024-03-06 16:01:09 13.14 13.02 -0.77% GWRS 2024-03-06 17:01:06 14.00 13.00 -1.23% GWRS 2024-03-06 18:00:59 14.00 13.00 -1.21% GWRS 2024-03-06 21:03:05 10-K Sec report https://www.sec.gov/Archives/edgar/data/1434728/000143472824000087/0001434728-24-000087-index.htm 10-K - Global Water Resources, Inc. (0001434728) (Filer) GWRS 2024-03-06 21:05:27 0.00 0.00 -1.21% GWRS 2024-03-06 21:11:22 8-K Sec report https://www.sec.gov/Archives/edgar/data/1434728/000143472824000090/0001434728-24-000090-index.htm 8-K - Global Water Resources, Inc. (0001434728) (Filer) GWRS 2024-03-06 22:04:13 14.00 13.00 -1.21% 2024-03-07 GWRS 2024-03-07 06:01:17 20.68 11.31 -1.21% GWRS 2024-03-07 08:01:10 15.73 13.01 -1.21% GWRS 2024-03-07 11:01:01 13.23 13.02 0.46% GWRS 2024-03-07 12:01:18 12.47 12.30 -5.24% GWRS 2024-03-07 13:00:58 12.66 12.23 -4.63% GWRS 2024-03-07 14:01:18 12.60 12.57 -2.43% GWRS 2024-03-07 15:01:02 12.77 12.35 -3.26% GWRS 2024-03-07 16:01:13 12.81 12.61 -2.89% GWRS 2024-03-07 17:00:57 12.60 12.20 -5.01% GWRS 2024-03-07 18:01:10 12.60 12.20 -5.07% GWRS 2024-03-07 19:00:50 13.65 12.20 -5.07% GWRS 2024-03-07 21:04:21 0.00 0.00 -5.07% 2024-03-08 GWRS 2024-03-08 06:01:14 19.63 11.31 -5.07% GWRS 2024-03-08 08:00:57 15.47 11.72 -5.07% GWRS 2024-03-08 09:00:53 14.65 11.72 -5.07% GWRS 2024-03-08 10:01:14 17.28 11.72 -5.07% GWRS 2024-03-08 11:01:02 12.87 12.58 3.92% GWRS 2024-03-08 12:01:15 12.87 12.71 3.69% GWRS 2024-03-08 13:00:57 12.92 12.83 4.07% GWRS 2024-03-08 14:01:10 13.16 13.00 6.15% GWRS 2024-03-08 15:01:03 13.25 13.07 5.69% GWRS 2024-03-08 16:01:08 13.00 12.82 3.84% GWRS 2024-03-08 17:01:03 13.20 12.84 5.76% GWRS 2024-03-08 18:01:02 14.32 12.84 6.07% GWRS 2024-03-08 19:01:03 14.32 11.72 6.07% GWRS 2024-03-08 21:03:43 0.00 0.00 6.07% GWRS 2024-03-08 22:03:34 14.32 11.72 6.07% 2024-03-11 GWRS 2024-03-11 00:07:08 0.00 0.00 6.07% GWRS 2024-03-11 05:00:55 20.82 12.85 6.07% GWRS 2024-03-11 06:01:19 20.82 12.50 6.07% GWRS 2024-03-11 07:01:01 15.47 12.50 6.07% GWRS 2024-03-11 08:01:04 14.65 12.50 6.07% GWRS 2024-03-11 10:01:24 13.10 13.02 -0.81% GWRS 2024-03-11 11:01:05 13.12 12.93 -0.40% GWRS 2024-03-11 12:01:08 13.13 12.97 0.24% GWRS 2024-03-11 13:01:23 13.28 13.12 0.16% GWRS 2024-03-11 14:01:11 13.28 13.08 1.30% GWRS 2024-03-11 15:01:03 13.14 13.00 -0.73% GWRS 2024-03-11 16:01:06 12.53 12.20 -6.64% GWRS 2024-03-11 17:00:55 12.53 12.20 -4.35% GWRS 2024-03-11 18:01:07 12.73 12.20 -4.35% GWRS 2024-03-11 20:00:59 0.00 0.00 -4.35% 2024-03-12 GWRS 2024-03-12 05:01:03 19.52 11.69 -4.35% GWRS 2024-03-12 06:01:03 12.50 11.69 -4.35% GWRS 2024-03-12 09:00:58 12.50 12.00 1.45% GWRS 2024-03-12 10:01:17 12.59 12.25 1.68% GWRS 2024-03-12 11:01:12 12.50 12.30 1.60% GWRS 2024-03-12 12:01:05 12.65 12.52 1.98% GWRS 2024-03-12 13:01:08 12.71 12.55 2.67% GWRS 2024-03-12 14:01:04 12.68 12.57 2.98% GWRS 2024-03-12 15:01:03 12.64 12.41 1.68% GWRS 2024-03-12 16:01:10 12.88 12.28 0.53% GWRS 2024-03-12 17:01:09 13.00 12.28 0.57% GWRS 2024-03-12 20:01:12 0.00 0.00 0.57% 2024-03-13 GWRS 2024-03-13 05:01:04 19.59 11.31 0.57% GWRS 2024-03-13 07:01:06 14.65 11.31 0.57% GWRS 2024-03-13 10:01:16 13.14 12.38 0.65% GWRS 2024-03-13 11:01:11 12.52 12.33 1.55% GWRS 2024-03-13 12:01:11 12.66 12.58 2.36% GWRS 2024-03-13 13:01:07 12.66 12.46 1.14% GWRS 2024-03-13 14:01:10 12.58 12.46 1.06% GWRS 2024-03-13 15:01:04 12.58 12.43 1.55% GWRS 2024-03-13 16:01:02 12.52 12.33 1.30% GWRS 2024-03-13 17:00:58 12.51 12.33 1.30% GWRS 2024-03-13 20:01:08 0.00 0.00 1.30% 2024-03-14 GWRS 2024-03-14 05:01:03 19.90 11.31 1.30% GWRS 2024-03-14 07:01:04 14.65 12.10 1.30% GWRS 2024-03-14 10:01:16 12.65 12.30 -1.38% GWRS 2024-03-14 11:01:13 12.53 12.41 -0.16% GWRS 2024-03-14 12:01:15 12.53 12.36 -1.22% GWRS 2024-03-14 13:01:07 12.46 12.30 -1.30% GWRS 2024-03-14 14:01:09 12.41 12.30 -0.97% GWRS 2024-03-14 15:01:02 12.33 12.24 -1.54% GWRS 2024-03-14 16:01:17 12.55 12.25 -1.79% GWRS 2024-03-14 17:00:59 12.55 12.25 -1.76% GWRS 2024-03-14 18:01:04 13.50 12.25 -1.76% GWRS 2024-03-14 20:01:00 0.00 0.00 -1.76% 2024-03-15 GWRS 2024-03-15 05:01:04 19.55 11.31 -1.76% GWRS 2024-03-15 07:01:02 14.65 12.10 -1.76% GWRS 2024-03-15 10:01:16 12.52 12.20 -0.56% GWRS 2024-03-15 11:00:57 12.47 12.38 1.04% GWRS 2024-03-15 12:01:06 12.45 12.34 0.88% GWRS 2024-03-15 13:01:03 12.45 12.39 1.12% GWRS 2024-03-15 14:01:09 12.46 12.41 1.20% GWRS 2024-03-15 15:01:01 12.58 12.50 1.76% GWRS 2024-03-15 16:01:10 13.50 12.37 3.04% GWRS 2024-03-15 17:01:07 12.93 12.43 3.09% GWRS 2024-03-15 18:00:55 13.50 12.37 3.09% GWRS 2024-03-15 20:01:01 0.00 0.00 3.09% 2024-03-18 GWRS 2024-03-18 05:01:04 19.78 11.31 3.09% GWRS 2024-03-18 08:01:20 0.00 0.00 3.09% GWRS 2024-03-18 09:00:56 18.25 8.91 3.09% GWRS 2024-03-18 10:01:51 12.89 12.71 1.30% GWRS 2024-03-18 11:00:54 12.86 12.73 0.41% GWRS 2024-03-18 12:01:09 12.85 12.71 0.49% GWRS 2024-03-18 13:00:57 12.77 12.71 0.33% GWRS 2024-03-18 14:01:04 12.70 12.60 -0.33% GWRS 2024-03-18 15:00:55 12.68 12.53 -1.06% GWRS 2024-03-18 16:01:15 12.79 12.20 -1.06% GWRS 2024-03-18 17:01:06 12.79 12.20 -1.03% GWRS 2024-03-18 20:01:01 0.00 0.00 -1.03% 2024-03-19 GWRS 2024-03-19 05:00:50 19.95 11.31 -1.03% GWRS 2024-03-19 06:01:17 19.95 12.40 -1.03% GWRS 2024-03-19 07:01:08 13.88 12.40 -1.03% GWRS 2024-03-19 10:01:07 12.48 12.25 -2.37% GWRS 2024-03-19 11:01:01 12.47 12.25 -1.97% GWRS 2024-03-19 12:01:12 12.49 12.38 -0.55% GWRS 2024-03-19 13:01:09 12.79 12.70 1.58% GWRS 2024-03-19 14:01:18 12.73 12.51 1.42% GWRS 2024-03-19 15:01:08 12.78 12.56 1.42% GWRS 2024-03-19 16:01:11 12.79 12.25 -0.39% GWRS 2024-03-19 17:00:52 12.79 12.25 -0.40% GWRS 2024-03-19 18:01:07 12.79 12.17 -0.40% GWRS 2024-03-19 20:01:08 0.00 0.00 -0.40% 2024-03-20 GWRS 2024-03-20 05:01:15 19.87 12.00 -0.40% GWRS 2024-03-20 07:00:50 13.88 12.10 -0.40% GWRS 2024-03-20 09:01:08 13.94 12.10 -0.40% GWRS 2024-03-20 10:01:22 12.66 12.39 -0.80% GWRS 2024-03-20 11:00:53 12.66 12.45 -0.72% GWRS 2024-03-20 12:01:15 12.55 12.46 -0.40% GWRS 2024-03-20 13:01:04 12.57 12.43 0.48% GWRS 2024-03-20 14:01:16 12.55 12.47 0.00% GWRS 2024-03-20 15:01:03 12.55 12.48 0.16% GWRS 2024-03-20 16:01:21 12.79 12.30 -0.16% GWRS 2024-03-20 20:01:16 0.00 0.00 -0.16% 2024-03-21 GWRS 2024-03-21 05:01:07 19.84 12.30 -0.16% GWRS 2024-03-21 07:01:08 13.88 12.30 -0.16% GWRS 2024-03-21 10:01:15 12.56 12.40 -0.32% GWRS 2024-03-21 11:01:04 12.55 12.47 -0.08% GWRS 2024-03-21 12:01:17 12.52 12.38 -0.64% GWRS 2024-03-21 13:00:59 12.47 12.33 -0.64% GWRS 2024-03-21 14:01:00 12.56 12.42 -0.48% GWRS 2024-03-21 15:01:01 12.44 12.42 -0.56% GWRS 2024-03-21 16:01:07 12.57 12.30 -1.12% GWRS 2024-03-21 20:01:10 0.00 0.00 -1.12% 2024-03-22 GWRS 2024-03-22 05:00:56 13.64 8.13 -1.12% GWRS 2024-03-22 07:00:53 13.64 12.10 -1.12% GWRS 2024-03-22 10:01:18 12.47 12.38 -0.64% GWRS 2024-03-22 11:01:06 12.39 12.25 -0.72% GWRS 2024-03-22 12:01:12 12.37 12.25 -0.08% GWRS 2024-03-22 13:01:02 12.27 12.20 -0.88% GWRS 2024-03-22 14:01:01 12.27 12.21 -0.80% GWRS 2024-03-22 15:01:01 12.34 12.30 -0.16% GWRS 2024-03-22 16:01:04 12.79 12.20 -1.04% GWRS 2024-03-22 17:00:57 12.45 12.20 -1.05% GWRS 2024-03-22 18:01:04 12.79 12.20 -1.05% GWRS 2024-03-22 20:01:10 0.00 0.00 -1.05% 2024-03-25 GWRS 2024-03-25 04:01:05 0.00 12.21 -1.05% GWRS 2024-03-25 05:01:08 13.64 12.21 -1.05% GWRS 2024-03-25 10:01:23 12.45 12.29 1.70% GWRS 2024-03-25 11:01:10 12.46 12.36 2.03% GWRS 2024-03-25 12:01:14 12.67 12.57 2.84% GWRS 2024-03-25 13:01:00 12.69 12.61 3.81% GWRS 2024-03-25 14:01:12 12.89 12.80 5.59% GWRS 2024-03-25 15:01:15 12.88 12.75 5.51% GWRS 2024-03-25 16:01:04 12.95 12.45 3.97% GWRS 2024-03-25 17:00:56 12.70 12.45 4.01% GWRS 2024-03-25 18:00:49 12.99 12.26 4.01% GWRS 2024-03-25 20:01:11 0.00 0.00 4.01% 2024-03-26 GWRS 2024-03-26 05:00:54 16.28 5.08 4.01% GWRS 2024-03-26 07:01:00 14.71 12.17 4.01% GWRS 2024-03-26 10:01:15 12.88 12.80 1.97% GWRS 2024-03-26 12:01:11 12.88 12.74 0.57% GWRS 2024-03-26 13:00:57 12.81 12.73 0.98% GWRS 2024-03-26 14:01:18 12.82 12.77 0.82% GWRS 2024-03-26 15:00:53 12.91 12.79 1.15% GWRS 2024-03-26 16:01:06 12.95 12.73 0.98% GWRS 2024-03-26 17:00:51 12.95 12.73 0.94% GWRS 2024-03-26 20:00:53 0.00 0.00 0.94% 2024-03-27 GWRS 2024-03-27 05:00:56 16.35 8.09 0.94% GWRS 2024-03-27 06:01:08 16.28 8.13 0.94% GWRS 2024-03-27 07:01:03 14.71 12.17 0.94% GWRS 2024-03-27 08:01:08 14.71 12.17 0.00% GWRS 2024-03-27 09:00:59 14.10 12.17 0.00% GWRS 2024-03-27 10:01:12 13.10 12.79 1.42% GWRS 2024-03-27 11:01:00 13.06 12.95 1.34% GWRS 2024-03-27 12:01:22 13.06 12.86 0.71% GWRS 2024-03-27 13:01:03 13.02 12.79 1.57% GWRS 2024-03-27 14:01:12 13.06 12.91 1.81% GWRS 2024-03-27 15:00:49 13.04 12.95 1.10% GWRS 2024-03-27 16:00:55 13.65 12.79 0.47% GWRS 2024-03-27 17:00:51 13.14 12.79 0.47% GWRS 2024-03-27 18:01:06 13.65 12.53 0.47% GWRS 2024-03-27 20:01:05 0.00 0.00 0.47% 2024-03-28 GWRS 2024-03-28 05:01:05 16.28 8.24 0.47% GWRS 2024-03-28 07:01:05 14.50 12.17 0.47% GWRS 2024-03-28 10:01:01 13.00 12.87 -0.08% GWRS 2024-03-28 11:01:03 13.07 12.94 1.01% GWRS 2024-03-28 12:01:17 13.00 12.95 1.17%