Stockscreener 앱 받기
10.14
1.00%
0.10
시간 외 거래:
10.15
0.010
+0.10%
Global Water Resources Inc 주식 (GWRS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $10.18 | $9.94 | $0.24 | 58,917.0 | +1.00% |
| 2025-11-03 | $10.17 | $9.82 | $0.35 | 103,007.0 | +1.21% |
| 2025-10-31 | $9.98 | $9.65 | $0.3299 | 92,072.0 | +1.12% |
| 2025-10-30 | $10.00 | $9.76 | $0.24 | 47,495.0 | -1.31% |
| 2025-10-29 | $10.39 | $9.86 | $0.5325 | 67,956.0 | -4.61% |
| 2025-10-28 | $10.47 | $10.29 | $0.18 | 49,941.0 | -0.29% |
| 2025-10-27 | $10.56 | $10.31 | $0.2469 | 47,787.0 | -0.85% |
| 2025-10-24 | $10.60 | $10.51 | $0.09 | 30,467.0 | -0.09% |
| 2025-10-23 | $10.55 | $10.40 | $0.15 | 44,420.0 | +0.57% |
| 2025-10-22 | $10.49 | $10.31 | $0.185 | 65,548.0 | +0.00% |
| 2025-10-21 | $10.61 | $10.44 | $0.17 | 68,643.0 | -1.41% |
| 2025-10-20 | $10.68 | $10.24 | $0.4399 | 91,159.0 | +4.01% |
| 2025-10-17 | $10.77 | $10.22 | $0.55 | 117,592.0 | -5.71% |
| 2025-10-16 | $10.96 | $10.78 | $0.18 | 58,046.0 | +0.18% |
| 2025-10-15 | $11.07 | $10.73 | $0.34 | 75,271.0 | -1.46% |
| 2025-10-14 | $11.04 | $10.54 | $0.4985 | 106,167.0 | +3.78% |
| 2025-10-13 | $10.63 | $10.43 | $0.20 | 64,307.0 | +2.12% |
| 2025-10-10 | $10.90 | $10.36 | $0.54 | 112,318.0 | -2.26% |
| 2025-10-09 | $11.05 | $10.59 | $0.465 | 128,395.0 | -1.49% |
| 2025-10-08 | $11.17 | $10.66 | $0.5067 | 401,735.0 | +0.19% |
| 2025-10-07 | $11.11 | $10.04 | $1.07 | 225,684.0 | +5.19% |
Global Water Resources Inc 주식 (GWRS) 연도별 가격 이력
이 심층 분석에서는 Global Water Resources Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GWRS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Global Water Resources Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Global Water Resources Inc 주식 (GWRS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $10.18 | $9.82 | $0.36 | 220,841.0 | +2.22% |
| 2025-10 | $11.17 | $9.65 | $1.52 | 2,093,193.0 | -3.69% |
| 2025-09 | $10.32 | $9.27 | $1.05 | 1,150,660.0 | +6.63% |
| 2025-08 | $10.42 | $9.47 | $0.95 | 1,207,953.0 | +1.15% |
| 2025-07 | $11.05 | $9.54 | $1.51 | 1,195,708.0 | -6.28% |
| 2025-06 | $10.95 | $9.97 | $0.98 | 1,038,240.0 | +0.39% |
| 2025-05 | $10.58 | $9.95 | $0.63 | 840,353.0 | -2.68% |
| 2025-04 | $10.72 | $9.37 | $1.35 | 1,378,678.0 | +1.16% |
| 2025-03 | $11.84 | $9.79 | $2.05 | 838,519.0 | -10.19% |
| 2025-02 | $11.73 | $11.05 | $0.685 | 499,191.0 | -0.17% |
| 2025-01 | $12.32 | $11.05 | $1.27 | 640,006.0 | +0.00% |
Global Water Resources Inc 주식 (GWRS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $13.35 | $11.24 | $2.11 | 711,728.0 | -14.63% |
| 2024-11 | $13.98 | $12.32 | $1.66 | 455,465.0 | +7.29% |
| 2024-10 | $13.30 | $12.00 | $1.30 | 383,823.0 | -0.79% |
| 2024-09 | $13.25 | $12.00 | $1.25 | 537,355.0 | -0.79% |
| 2024-08 | $13.02 | $11.41 | $1.61 | 460,018.0 | -1.86% |
| 2024-07 | $13.35 | $11.75 | $1.60 | 584,539.0 | +6.86% |
| 2024-06 | $13.08 | $12.00 | $1.08 | 385,297.0 | -6.35% |
| 2024-05 | $13.35 | $12.20 | $1.15 | 441,432.0 | +5.56% |
| 2024-04 | $13.05 | $11.97 | $1.08 | 457,798.0 | -4.67% |
| 2024-03 | $13.42 | $12.16 | $1.26 | 643,778.0 | -0.77% |
| 2024-02 | $13.06 | $11.97 | $1.09 | 494,592.0 | +7.92% |
| 2024-01 | $13.25 | $11.84 | $1.41 | 470,527.0 | -8.33% |
Global Water Resources Inc 주식 (GWRS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $13.40 | $11.85 | $1.55 | 827,227.0 | +7.21% |
| 2023-11 | $12.37 | $9.60 | $2.77 | 457,358.0 | +15.86% |
| 2023-10 | $10.54 | $9.34 | $1.20 | 471,357.0 | +8.00% |
| 2023-09 | $11.53 | $9.75 | $1.78 | 452,343.0 | -12.56% |
| 2023-08 | $12.94 | $10.84 | $2.10 | 732,183.0 | -12.20% |
| 2023-07 | $13.43 | $12.45 | $0.98 | 606,723.0 | +0.16% |
| 2023-06 | $13.33 | $11.72 | $1.61 | 1,097,444.0 | +8.56% |
| 2023-05 | $11.99 | $10.65 | $1.34 | 468,383.0 | +6.47% |
| 2023-04 | $12.77 | $10.44 | $2.33 | 391,533.0 | -11.75% |
| 2023-03 | $13.22 | $12.01 | $1.21 | 553,252.0 | -5.83% |
| 2023-02 | $14.95 | $13.00 | $1.95 | 476,374.0 | -7.24% |
| 2023-01 | $14.51 | $13.08 | $1.43 | 437,607.0 | +7.15% |
3.04%
3.75%
자본화:
|
볼륨(24시간):