Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gw Pharmaceuticals (OP: GWPRF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 11.53 13.74 11.53 13.25 1,500 +1.01(+8.25%)
Jan 28, 2021 12.26 12.26 11.50 12.24 2,563 -0.27(-2.16%)
Jan 27, 2021 12.50 13.11 12.25 12.51 4,274 +0.26(+2.12%)
Jan 26, 2021 11.85 12.25 11.85 12.25 9,856 +0.75(+6.52%)
Jan 25, 2021 10.82 12.00 10.81 11.50 15,806 +0.69(+6.38%)
Jan 22, 2021 11.30 11.65 10.81 10.81 1,900 -0.49(-4.34%)
Jan 21, 2021 12.20 12.20 11.07 11.30 6,412 +0.40(+3.67%)
Jan 20, 2021 10.90 10.90 10.90 10.90 451 +0.30(+2.83%)
Jan 19, 2021 11.90 11.97 10.59 10.60 12,737 -0.70(-6.19%)
Jan 15, 2021 10.75 11.30 10.55 11.30 4,500 -0.20(-1.74%)
Jan 14, 2021 11.00 11.50 11.00 11.50 801 +0.95(+9.00%)
Jan 13, 2021 10.53 11.55 10.53 10.55 1,574 -0.60(-5.38%)
Jan 12, 2021 10.99 11.15 10.99 11.15 3,815 +0.16(+1.46%)
Jan 11, 2021 10.99 10.99 10.99 10.99 695 +0.49(+4.67%)
Jan 08, 2021 10.46 11.00 9.780 10.50 7,900 +0.05(+0.48%)
Jan 07, 2021 9.786 10.45 9.786 10.45 474 +1.19(+12.85%)
Jan 06, 2021 9.960 10.00 9.200 9.260 1,979 +0.06(+0.65%)
Jan 05, 2021 9.400 10.47 9.000 9.200 2,348 +0.00(+0.00%)
Jan 04, 2021 9.200 9.200 9.110 9.200 1,403 +0.15(+1.66%)
Dec 31, 2020 9.050 9.050 9.050 3,166 -0.17(-1.84%)
Dec 30, 2020 9.120 9.880 9.120 9.220 3,166 +0.10(+1.10%)
Dec 29, 2020 9.500 9.500 9.010 9.120 5,153 -0.77(-7.79%)
Dec 28, 2020 9.890 9.890 9.330 9.890 1,646 +0.87(+9.65%)
Dec 24, 2020 9.600 9.600 9.020 9.020 600 -0.37(-3.94%)
Dec 23, 2020 9.390 9.390 9.390 83 +0.00(+0.00%)
Dec 22, 2020 9.635 10.37 9.390 9.390 3,186 +0.37(+4.10%)
Dec 21, 2020 9.060 9.500 9.020 9.020 2,897 -0.06(-0.66%)
Dec 18, 2020 9.080 9.280 9.080 9.080 700 +0.05(+0.55%)
Dec 17, 2020 9.255 9.255 9.030 9.030 1,310 -0.96(-9.61%)
Dec 16, 2020 9.990 9.990 9.990 9.990 246 +0.96(+10.63%)
Dec 15, 2020 9.500 10.58 9.020 9.030 3,730 -0.97(-9.70%)
Dec 14, 2020 9.500 10.00 9.500 10.00 1,795 +0.31(+3.20%)
Dec 11, 2020 9.690 9.690 9.690 132 +0.00(+0.00%)
Dec 10, 2020 10.00 10.10 9.690 9.690 920 -0.31(-3.10%)
Dec 09, 2020 10.70 11.10 10.00 10.00 2,863 -0.70(-6.54%)
Dec 08, 2020 10.61 11.50 10.55 10.70 1,477 +0.08(+0.75%)
Dec 07, 2020 11.25 11.25 10.62 10.62 4,188 -0.63(-5.60%)
Dec 04, 2020 11.25 11.25 11.25 221 +0.00(+0.00%)
Dec 03, 2020 10.66 11.27 10.66 11.25 2,853 +0.25(+2.27%)
Dec 02, 2020 11.80 12.00 10.65 11.00 3,426 -1.00(-8.33%)
Dec 01, 2020 11.70 12.00 11.52 12.00 5,425 +0.85(+7.62%)
Nov 30, 2020 10.22 11.59 9.210 11.15 9,610 +0.94(+9.21%)
Nov 27, 2020 9.880 10.34 9.880 10.21 1,200 +0.06(+0.59%)
Nov 25, 2020 10.06 10.58 10.06 10.15 1,800 -0.38(-3.61%)
Nov 24, 2020 10.50 11.00 10.30 10.53 16,810 +0.23(+2.23%)
Nov 23, 2020 9.880 10.40 9.360 10.30 13,022 -0.10(-0.96%)
Nov 20, 2020 10.00 10.40 9.800 10.40 3,100 +0.41(+4.05%)
Nov 19, 2020 9.720 10.25 9.690 9.995 4,727 +0.28(+2.94%)
Nov 18, 2020 9.880 9.880 9.710 9.710 1,290 -0.23(-2.36%)
Nov 17, 2020 9.850 10.05 9.850 9.945 967 -0.15(-1.53%)
Nov 16, 2020 10.00 10.10 9.815 10.10 1,304 +0.09(+0.90%)
Nov 13, 2020 10.00 10.01 10.00 10.01 3,700 +0.75(+8.10%)
Nov 12, 2020 9.920 10.00 9.120 9.260 1,563 -0.41(-4.24%)
Nov 11, 2020 9.310 9.710 9.120 9.670 7,124 -0.13(-1.33%)
Nov 10, 2020 9.010 10.00 9.010 9.800 4,988 +0.79(+8.77%)
Nov 09, 2020 9.360 9.490 9.010 9.010 1,156 -0.34(-3.64%)
Nov 06, 2020 9.180 9.510 9.010 9.350 3,800 +0.18(+1.96%)
Nov 05, 2020 8.750 9.400 8.690 9.170 2,459 +0.39(+4.44%)
Nov 04, 2020 8.650 9.300 8.250 8.780 4,079 +0.13(+1.50%)
Nov 03, 2020 7.220 9.200 7.220 8.650 18,557 +2.55(+41.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.