Global Water Resources, Inc. ( GWRS) - Price History
Monthly price history for GWRS (Global Water Resources, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $8.71 | $8.71 |
| August 2026 | $9.20 | $9.20 |
| July 2026 | $7.14 | $7.16 |
| June 2026 | $7.19 | $7.24 |
| May 2026 | $7.22 | $7.29 |
| April 2026 | $7.02 | $7.11 |
| March 2026 | $7.46 | $7.59 |
| February 2026 | $8.98 | $9.16 |
| January 2026 | $8.48 | $8.67 |
| December 2025 | $8.24 | $8.45 |
| November 2025 | $8.33 | $8.57 |
| October 2025 | $9.62 | $9.92 |
| September 2025 | $9.96 | $10.30 |
| August 2025 | $9.32 | $9.66 |
| July 2025 | $9.19 | $9.55 |
| June 2025 | $9.78 | $10.19 |
| May 2025 | $9.72 | $10.15 |
| April 2025 | $9.96 | $10.43 |
| March 2025 | $9.83 | $10.31 |
| February 2025 | $10.92 | $11.48 |
| January 2025 | $10.91 | $11.50 |
| December 2024 | $10.89 | $11.50 |
| November 2024 | $12.66 | $13.40 |
| October 2024 | $11.78 | $12.49 |
| September 2024 | $11.85 | $12.59 |
| August 2024 | $11.92 | $12.69 |
| July 2024 | $12.12 | $12.93 |
| June 2024 | $11.32 | $12.10 |
| May 2024 | $12.06 | $12.92 |
| April 2024 | $11.41 | $12.24 |
| March 2024 | $11.94 | $12.84 |
| February 2024 | $12.01 | $12.94 |
| January 2024 | $11.11 | $11.99 |
| December 2023 | $12.09 | $13.08 |
| November 2023 | $11.26 | $12.20 |
| October 2023 | $9.70 | $10.53 |
| September 2023 | $8.96 | $9.75 |
| August 2023 | $10.22 | $11.15 |
| July 2023 | $11.61 | $12.70 |
| June 2023 | $11.57 | $12.68 |
| May 2023 | $10.64 | $11.68 |
| April 2023 | $9.97 | $10.97 |
| March 2023 | $11.27 | $12.43 |
| February 2023 | $11.95 | $13.20 |
| January 2023 | $12.86 | $14.23 |
| December 2022 | $11.98 | $13.28 |
| November 2022 | $11.50 | $12.78 |
| October 2022 | $11.46 | $12.76 |
| September 2022 | $10.52 | $11.73 |
| August 2022 | $12.19 | $13.62 |
| July 2022 | $11.82 | $13.23 |
| June 2022 | $11.78 | $13.21 |
| May 2022 | $12.76 | $14.34 |
| April 2022 | $12.72 | $14.32 |
| March 2022 | $14.76 | $16.64 |
| February 2022 | $13.50 | $15.25 |
| January 2022 | $13.58 | $15.36 |
| December 2021 | $15.10 | $17.10 |
| November 2021 | $15.18 | $17.22 |
| October 2021 | $16.66 | $18.92 |
| September 2021 | $16.46 | $18.72 |
| August 2021 | $17.56 | $20 |
| July 2021 | $15.45 | $17.62 |
| June 2021 | $14.96 | $17.08 |
| May 2021 | $14.94 | $17.08 |
| April 2021 | $14.89 | $17.05 |
| March 2021 | $14.22 | $16.31 |
| February 2021 | $15.09 | $17.33 |
| January 2021 | $13.98 | $16.07 |
| December 2020 | $12.51 | $14.41 |
| November 2020 | $11.17 | $12.88 |
| October 2020 | $9.17 | $10.60 |
| September 2020 | $9.31 | $10.78 |
| August 2020 | $9.52 | $11.05 |
| July 2020 | $8.93 | $10.39 |
| June 2020 | $9.04 | $10.54 |
| May 2020 | $9.20 | $10.75 |
| April 2020 | $9.18 | $10.75 |
| March 2020 | $8.68 | $10.19 |
| February 2020 | $10.16 | $11.95 |
| January 2020 | $10.72 | $12.63 |
| December 2019 | $11.14 | $13.15 |
| November 2019 | $11.39 | $13.47 |
| October 2019 | $10.34 | $12.25 |
| September 2019 | $9.97 | $11.84 |
| August 2019 | $10.01 | $11.91 |
| July 2019 | $10.62 | $12.66 |
| June 2019 | $8.74 | $10.44 |
| May 2019 | $7.95 | $9.52 |
| April 2019 | $8.12 | $9.75 |
| March 2019 | $8.15 | $9.81 |
| February 2019 | $7.88 | $9.51 |
| January 2019 | $7.96 | $9.63 |
| December 2018 | $8.36 | $10.14 |
| November 2018 | $8.37 | $10.17 |
| October 2018 | $9.14 | $11.14 |
| September 2018 | $8.67 | $10.59 |
| August 2018 | $8.05 | $9.85 |
| July 2018 | $7.74 | $9.49 |
| June 2018 | $7.64 | $9.40 |
| May 2018 | $7.41 | $9.14 |
| April 2018 | $7.46 | $9.22 |
| March 2018 | $7.24 | $8.97 |
| February 2018 | $6.88 | $8.55 |
| January 2018 | $7.14 | $8.90 |
| December 2017 | $7.47 | $9.34 |
| November 2017 | $7.73 | $9.68 |
| October 2017 | $7.49 | $9.41 |
| September 2017 | $7.48 | $9.42 |
| August 2017 | $7.59 | $9.58 |
| July 2017 | $7.46 | $9.44 |
| June 2017 | $7.81 | $9.90 |
| May 2017 | $7.46 | $9.48 |
| April 2017 | $7.17 | $9.14 |
| March 2017 | $6.81 | $8.70 |
| February 2017 | $6.70 | $8.59 |
| January 2017 | $6.34 | $8.14 |
| December 2016 | $7.07 | $9.10 |
| November 2016 | $6.54 | $8.45 |
| October 2016 | $6.04 | $7.82 |
| September 2016 | $6.17 | $8.01 |
| August 2016 | $6.13 | $7.98 |
| July 2016 | $6.48 | $8.46 |
| June 2016 | $6.72 | $8.80 |
| May 2016 | $5.60 | $7.35 |
| April 2016 | $4.86 | $6.40 |
GWRS
Price: $8.71
Dividend Yield: 3.41%
Forward Dividend Yield: 3.49%
Payout Ratio: 120.38%
Dividend Per Share: 0.30 USD
Earnings Per Share: 0.11 USD
P/E Ratio: 78.18
Exchange: NGM
Sector: Utilities
Industry: Utilities - Regulated Water
Country: United States
Volume: 7796
Ebitda: 5.0 millionMarket Capitalization: 256.6 million
Average Dividend Frequency: 12
Years Paying Dividends: 11
DGR3: 0.96%
DGR5: 0.98%