XNAS
Datos históricos de Global Water Resources, Inc.
Global Water Resources, Inc. · GWRS
$8.14
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:20:43 UTC
- Variación en el periodo
- −21.5%
- Máximo
- US$11.07
- 15 de octubre de 2025
- Mínimo
- US$6.55
- 13 de mayo de 2026
- Volumen medio diario
- 0.09 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 8.18 | 8.21 | 8.10 | 8.14 | −0.25% | 25,774.477 |
| 8 oct 2026 | 8.15 | 8.24 | 8.06 | 8.16 | +0.12% | 48,985.742 |
| 7 oct 2026 | 8.25 | 8.28 | 8.01 | 8.15 | +0.74% | 66,395.212 |
| 6 oct 2026 | 8.04 | 8.18 | 8.04 | 8.09 | +1.00% | 30,791.355 |
| 5 oct 2026 | 8.10 | 8.13 | 7.98 | 8.01 | −1.48% | 39,824.792 |
| 2 oct 2026 | 8.07 | 8.20 | 8.05 | 8.13 | +1.63% | 42,024.272 |
| 1 oct 2026 | 7.95 | 8.01 | 7.80 | 8.00 | +0.63% | 92,435.169 |
| 30 sep 2026 | 8.03 | 8.22 | 7.95 | 7.95 | −0.38% | 55,436.381 |
| 29 sep 2026 | 7.90 | 8.02 | 7.88 | 7.98 | +0.38% | 49,317.226 |
| 28 sep 2026 | 8.06 | 8.27 | 7.92 | 7.95 | −1.85% | 68,785.681 |
| 25 sep 2026 | 7.92 | 8.14 | 7.89 | 8.10 | +2.02% | 43,715.997 |
| 24 sep 2026 | 8.12 | 8.12 | 7.78 | 7.94 | −1.73% | 96,127.773 |
| 23 sep 2026 | 8.29 | 8.29 | 8.03 | 8.08 | −2.53% | 128,698.923 |
| 22 sep 2026 | 8.41 | 8.41 | 8.22 | 8.29 | −1.43% | 96,644.571 |
| 21 sep 2026 | 8.51 | 8.54 | 8.33 | 8.41 | −1.06% | 93,205.058 |
| 18 sep 2026 | 8.49 | 8.63 | 8.32 | 8.50 | +0.12% | 183,472.14 |
| 17 sep 2026 | 8.75 | 8.84 | 8.48 | 8.49 | −2.53% | 95,699.732 |
| 16 sep 2026 | 8.70 | 8.73 | 8.59 | 8.71 | +0.23% | 65,101.206 |
| 15 sep 2026 | 8.68 | 8.80 | 8.65 | 8.69 | 0.00% | 82,325.598 |
| 14 sep 2026 | 8.66 | 8.76 | 8.58 | 8.69 | −0.23% | 82,370.547 |
| 11 sep 2026 | 8.81 | 8.82 | 8.65 | 8.71 | −0.68% | 46,046.225 |
| 10 sep 2026 | 8.78 | 8.84 | 8.66 | 8.77 | −0.23% | 59,354.416 |
| 9 sep 2026 | 8.80 | 9.00 | 8.74 | 8.79 | −0.23% | 123,891.591 |
| 8 sep 2026 | 8.90 | 8.99 | 8.81 | 8.81 | −1.01% | 48,880.577 |
| 4 sep 2026 | 8.90 | 8.94 | 8.83 | 8.90 | −0.22% | 41,136.286 |
| 3 sep 2026 | 8.85 | 8.94 | 8.78 | 8.92 | +1.36% | 55,683.696 |
| 2 sep 2026 | 8.97 | 9.04 | 8.80 | 8.80 | −1.46% | 89,558.742 |
| 1 sep 2026 | 9.19 | 9.41 | 8.88 | 8.93 | −2.88% | 92,912.746 |
| 31 ago 2026 | 9.09 | 9.21 | 9.03 | 9.20 | +0.71% | 94,781.569 |
| 28 ago 2026 | 9.19 | 9.24 | 9.06 | 9.13 | −0.44% | 87,298.874 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.