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 (%)
Oct 30, 2020 6.670 6.670 6.670 6.670 200 -1.00(-13.04%)
Oct 29, 2020 7.180 7.670 7.180 7.670 858 +1.01(+15.17%)
Oct 28, 2020 7.110 7.450 6.660 6.660 1,489 -0.99(-12.94%)
Oct 27, 2020 7.650 7.650 7.650 7.650 172 -0.10(-1.29%)
Oct 26, 2020 7.750 7.750 7.750 7.750 900 +0.04(+0.52%)
Oct 23, 2020 8.000 8.000 7.710 7.710 3,000 +0.20(+2.59%)
Oct 22, 2020 8.250 8.250 7.515 7.515 400 -0.49(-6.06%)
Oct 21, 2020 7.850 8.000 7.250 8.000 1,714 +0.15(+1.91%)
Oct 20, 2020 8.200 8.200 7.850 7.850 1,602 -0.35(-4.27%)
Oct 19, 2020 8.000 8.200 8.000 8.200 295 +0.00(+0.00%)
Oct 16, 2020 7.900 8.200 7.270 8.200 3,900 +0.40(+5.13%)
Oct 15, 2020 7.800 7.800 7.800 7.800 248 +0.10(+1.30%)
Oct 14, 2020 7.850 8.080 7.700 7.700 4,826 -0.30(-3.75%)
Oct 13, 2020 7.530 8.500 7.530 8.000 3,984 +0.00(+0.00%)
Oct 12, 2020 7.520 8.100 7.520 8.000 2,830 -0.75(-8.57%)
Oct 09, 2020 7.530 8.750 7.530 8.750 800 +0.20(+2.34%)
Oct 08, 2020 7.530 8.550 7.530 8.550 3,393 +1.04(+13.85%)
Oct 07, 2020 7.310 7.510 7.305 7.510 13,581 -0.25(-3.28%)
Oct 06, 2020 7.765 7.765 7.765 82 +0.00(+0.00%)
Oct 05, 2020 8.500 8.500 7.500 7.765 539 -0.43(-5.30%)
Oct 02, 2020 7.750 8.200 7.500 8.200 3,700 +0.35(+4.46%)
Oct 01, 2020 7.800 7.850 7.800 7.850 482 +0.52(+7.09%)
Sep 30, 2020 7.700 7.700 7.330 7.330 1,021 -1.17(-13.76%)
Sep 29, 2020 8.350 8.500 7.750 8.500 1,359 -0.20(-2.30%)
Sep 28, 2020 7.950 8.700 7.950 8.700 900 +0.05(+0.58%)
Sep 25, 2020 8.650 8.650 8.650 8.650 1,700 +0.10(+1.17%)
Sep 24, 2020 8.550 8.550 8.550 8.550 1,044 +0.60(+7.55%)
Sep 23, 2020 7.950 7.950 7.950 7.950 1,200 +0.15(+1.92%)
Sep 22, 2020 7.800 7.800 7.800 61 +0.00(+0.00%)
Sep 21, 2020 7.750 8.600 7.750 7.800 3,006 -0.90(-10.34%)
Sep 18, 2020 8.100 8.700 7.820 8.700 1,700 +0.20(+2.35%)
Sep 17, 2020 8.500 8.500 8.500 6 +0.00(+0.00%)
Sep 16, 2020 8.500 8.500 8.500 8.500 402 -0.20(-2.30%)
Sep 15, 2020 9.700 9.700 7.700 8.700 1,874 +0.45(+5.45%)
Sep 14, 2020 8.200 9.025 8.200 8.250 3,231 +0.05(+0.61%)
Sep 11, 2020 9.000 9.000 8.200 8.200 400 +0.20(+2.50%)
Sep 10, 2020 8.250 8.250 8.000 8.000 738 -0.50(-5.88%)
Sep 09, 2020 8.500 8.500 8.500 8.500 1,278 +0.50(+6.25%)
Sep 08, 2020 8.700 8.750 8.000 8.000 2,150 -0.55(-6.43%)
Sep 04, 2020 8.090 8.850 8.000 8.550 1,900 -0.31(-3.50%)
Sep 03, 2020 8.190 8.860 8.150 8.860 962 -0.09(-1.01%)
Sep 02, 2020 8.100 9.000 8.100 8.950 1,367 +1.25(+16.23%)
Sep 01, 2020 8.300 8.500 7.700 7.700 4,304 -0.60(-7.23%)
Aug 31, 2020 9.050 9.050 8.100 8.300 1,094 +0.10(+1.22%)
Aug 28, 2020 8.250 8.800 8.200 8.200 1,900 -0.80(-8.89%)
Aug 27, 2020 9.000 9.000 9.000 162 +0.00(+0.00%)
Aug 26, 2020 9.000 9.000 9.000 9.000 583 +0.80(+9.76%)
Aug 25, 2020 8.200 8.200 8.200 8.200 1,070 -0.68(-7.66%)
Aug 24, 2020 8.880 8.880 8.880 203 +0.00(+0.00%)
Aug 21, 2020 8.630 8.880 8.630 8.880 600 +0.23(+2.66%)
Aug 20, 2020 8.650 8.650 8.650 8.650 272 -0.65(-6.99%)
Aug 19, 2020 9.300 9.300 9.300 9.300 815 +0.70(+8.14%)
Aug 18, 2020 8.990 8.990 8.600 8.600 675 -0.40(-4.44%)
Aug 17, 2020 8.540 9.200 8.000 9.000 7,182 +0.17(+1.93%)
Aug 14, 2020 8.830 8.830 8.830 8.830 500 +0.00(+0.00%)
Aug 13, 2020 9.000 9.150 8.800 8.830 1,239 -0.22(-2.43%)
Aug 12, 2020 9.050 9.300 9.050 9.050 745 -0.25(-2.69%)
Aug 11, 2020 9.690 9.690 9.050 9.300 1,545 -0.36(-3.73%)
Aug 10, 2020 9.750 9.750 8.730 9.660 1,900 +0.89(+10.15%)
Aug 07, 2020 10.55 10.55 8.770 8.770 10,100 -2.82(-24.33%)
Aug 06, 2020 10.75 11.59 10.75 11.59 714 +1.37(+13.41%)
Aug 05, 2020 10.65 10.65 10.22 10.22 403 -0.64(-5.89%)
Aug 04, 2020 11.50 11.50 10.86 10.86 2,824 -0.64(-5.57%)
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.