Global Water Resources, Inc.
GWRSNASDAQUtilities● Active
$7.24
$-0.07(-0.96%)
Market Cap$208248464
P/E Ratio—
52W High$11.17
52W Low$6.55
Global Water Resources, Inc.（GWRS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gwrs · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$21.25
Aug 16, 2021
-65.9% from here
5-Year Low5Y
$6.55
May 13, 2026
+10.5% from low
IPO Priceadj.
$6.25
Apr 28, 2016
+15.8% since IPO
1 Year Ago
$10.52
Jun 9, 2025
-31.2% in 1Y
5 Years Ago
$16.96
Jun 8, 2021
-57.3% in 5Y
10 Years Ago
$7.45
Jun 8, 2016
-2.8% in 10Y
Historical Price Data · GWRS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $7.29 | $7.42 | $7.22 | $7.24 | $7.24 | 106K | -0.69% |
| Jun 4, 2026 | $7.11 | $7.33 | $7.11 | $7.31 | $7.31 | 64K | +2.81% |
| Jun 3, 2026 | $7.10 | $7.17 | $7.02 | $7.10 | $7.10 | 95K | +0.00% |
| Jun 2, 2026 | $7.35 | $7.40 | $7.10 | $7.10 | $7.10 | 197K | -3.40% |
| Jun 1, 2026 | $7.48 | $7.62 | $7.33 | $7.38 | $7.38 | 266K | -1.34% |
| May 29, 2026 | $7.38 | $7.50 | $7.27 | $7.29 | $7.29 | 144K | -1.22% |
| May 28, 2026 | $7.50 | $7.66 | $7.39 | $7.40 | $7.40 | 155K | -1.33% |
| May 27, 2026 | $7.72 | $7.73 | $7.38 | $7.49 | $7.49 | 126K | -2.98% |
| May 26, 2026 | $7.36 | $7.76 | $7.28 | $7.73 | $7.73 | 181K | +5.03% |
| May 22, 2026 | $7.03 | $7.24 | $6.93 | $7.22 | $7.22 | 147K | +2.70% |
| May 21, 2026 | $6.92 | $7.12 | $6.87 | $6.99 | $6.99 | 162K | +1.01% |
| May 20, 2026 | $6.81 | $7.01 | $6.79 | $6.97 | $6.97 | 152K | +2.35% |
| May 19, 2026 | $6.79 | $6.92 | $6.79 | $6.80 | $6.80 | 70K | +0.15% |
| May 18, 2026 | $6.76 | $6.95 | $6.74 | $6.84 | $6.84 | 131K | +1.18% |
| May 15, 2026 | $6.98 | $6.98 | $6.70 | $6.70 | $6.70 | 69K | -4.01% |
| May 14, 2026 | $6.78 | $7.02 | $6.62 | $6.96 | $6.96 | 128K | +2.65% |
| May 13, 2026 | $6.90 | $6.97 | $6.55 | $6.66 | $6.66 | 171K | -3.48% |
| May 12, 2026 | $6.95 | $7.02 | $6.89 | $6.97 | $6.97 | 94K | +0.29% |
| May 11, 2026 | $7.11 | $7.18 | $6.96 | $6.96 | $6.96 | 119K | -2.11% |
| May 8, 2026 | $7.15 | $7.20 | $7.06 | $7.07 | $7.07 | 49K | -1.12% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · GWRS
Jan 1 → Dec 31 · 6 years2026-14.9%$8.51 → $7.24
-14.9%
2025-26.9%$11.56 → $8.45
-26.9%
2024-12.3%$13.12 → $11.50
-12.3%
2023-3.0%$13.49 → $13.08
-3.0%
2022-22.4%$17.11 → $13.28
-22.4%
2021+0.6%$17.00 → $17.10
+0.6%
Best Year2021 · +0.6%
Worst Year2025 · -26.9%
Positive Years1 / 6
Avg Annual Return-13.2%
6Y Total Return-57.4%
6Y CAGR~-13.3% / yr
Similar Companies in Utilities
View sector
GE Vernova Inc.
GEV
$933.61+0.00%
Mkt Cap $250.9B
NextEra Energy, Inc.
NEE
$85.84+0.00%
Mkt Cap $179.0B
The Southern Company
SO
$92.60+0.00%
Mkt Cap $104.4B
Duke Energy Corporation
DUK
$124.22+0.00%
Mkt Cap $96.8B
Constellation Energy Corporation
CEG
$254.83+0.00%
Mkt Cap $92.0B
National Grid plc
NGG
$81.86+0.00%
Mkt Cap $81.5B
American Electric Power Company, Inc.
AEP
$129.14+0.00%
Mkt Cap $70.3B
Sempra
SRE
$91.42+0.00%
Mkt Cap $59.8B
Dominion Energy, Inc.
D
$66.90+0.00%
Mkt Cap $58.8B
The Southern Company
SOMN
$50.48+0.00%
Mkt Cap $56.0BWhat If You Invested in GWRS?
If you invested $1,000 in GWRS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$972
Total Return-2.8%
CAGR~-0.3% / yr
Profit$-28
Based on Jun 8, 2016 · $7.45Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Global Water Resources, Inc.（GWRS）所属板块为 Utilities，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $7.24。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GWRS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GWRS 历史股价FMP 日线复权 OHLCV