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 (%)
Nov 28, 2014 6.620 6.650 6.500 6.520 1,650 -0.09(-1.36%)
Nov 26, 2014 6.610 6.610 6.610 0 -0.06(-0.90%)
Nov 25, 2014 6.570 6.830 6.570 6.670 10,127 +0.15(+2.30%)
Nov 24, 2014 6.490 6.576 6.490 6.520 10,865 +0.03(+0.46%)
Nov 21, 2014 6.510 6.510 6.482 6.490 1,752 -0.02(-0.34%)
Nov 20, 2014 6.550 6.620 6.410 6.512 10,965 +0.06(+0.96%)
Nov 19, 2014 6.720 6.720 6.450 6.450 4,776 -0.21(-3.15%)
Nov 18, 2014 6.500 6.750 6.500 6.660 18,969 +0.44(+7.07%)
Nov 17, 2014 6.230 6.170 6.220 25,683 -0.01(-0.16%)
Nov 14, 2014 6.200 6.230 6.200 6.230 3,614 +0.01(+0.16%)
Nov 13, 2014 6.150 6.294 6.130 6.220 15,818 +0.09(+1.47%)
Nov 12, 2014 6.160 6.240 6.120 6.130 3,065 -0.03(-0.49%)
Nov 11, 2014 6.170 6.270 6.050 6.160 5,645 +0.09(+1.48%)
Nov 10, 2014 6.120 6.136 6.070 6.070 4,649 -0.09(-1.52%)
Nov 07, 2014 6.290 6.400 6.140 6.164 7,039 +0.11(+1.88%)
Nov 06, 2014 6.016 6.050 5.970 6.050 3,127 +0.14(+2.37%)
Nov 05, 2014 6.120 6.160 5.910 5.910 7,857 -0.22(-3.57%)
Nov 04, 2014 6.170 6.170 6.010 6.129 1,635 -0.04(-0.66%)
Nov 03, 2014 6.050 6.190 6.050 6.170 22,343 +0.12(+1.98%)
Oct 31, 2014 6.050 6.260 6.050 6.050 18,889 +0.11(+1.85%)
Oct 30, 2014 6.000 6.030 5.870 5.940 8,058 -0.05(-0.84%)
Oct 29, 2014 6.110 6.110 5.990 5.990 15,522 -0.27(-4.31%)
Oct 28, 2014 6.060 6.260 6.060 6.260 16,542 +0.15(+2.45%)
Oct 27, 2014 5.870 6.240 6.000 6.110 6,192 +0.11(+1.83%)
Oct 24, 2014 6.130 6.130 6.000 6.000 5,529 -0.14(-2.28%)
Oct 23, 2014 6.220 6.040 6.140 6,008 +0.06(+1.05%)
Oct 22, 2014 6.300 6.450 6.010 6.076 14,932 +0.08(+1.27%)
Oct 21, 2014 5.790 6.020 5.790 6.000 10,316 +0.55(+10.09%)
Oct 20, 2014 5.220 5.490 5.220 5.450 13,966 +0.15(+2.83%)
Oct 17, 2014 5.470 5.470 5.280 5.300 13,826 +0.00(+0.00%)
Oct 16, 2014 4.860 5.460 4.860 5.300 55,302 +0.19(+3.72%)
Oct 15, 2014 5.010 5.170 4.840 5.110 34,903 -0.40(-7.26%)
Oct 14, 2014 6.160 6.182 3.560 5.510 34,913 -0.34(-5.81%)
Oct 13, 2014 5.910 6.000 5.670 5.850 19,162 -0.16(-2.66%)
Oct 10, 2014 6.200 6.200 5.960 6.010 5,480 -0.37(-5.80%)
Oct 09, 2014 6.510 6.614 6.370 6.380 7,403 -0.37(-5.48%)
Oct 08, 2014 6.440 6.750 6.010 6.750 22,987 +0.02(+0.30%)
Oct 07, 2014 6.595 6.800 6.590 6.730 8,578 -0.03(-0.50%)
Oct 06, 2014 6.870 6.978 6.730 6.764 8,350 -0.01(-0.09%)
Oct 03, 2014 6.690 6.860 6.690 6.770 6,255 +0.26(+3.99%)
Oct 02, 2014 6.220 6.550 6.220 6.510 16,175 +0.23(+3.66%)
Oct 01, 2014 6.730 6.820 6.210 6.280 54,380 -0.40(-5.99%)
Sep 30, 2014 7.160 7.160 6.680 6.680 44,321 -0.48(-6.70%)
Sep 29, 2014 6.895 7.200 6.890 7.160 15,705 +0.21(+3.02%)
Sep 26, 2014 6.940 7.100 6.940 6.950 4,047 +0.02(+0.29%)
Sep 25, 2014 7.166 7.166 6.900 6.930 18,185 -0.28(-3.88%)
Sep 24, 2014 7.140 7.300 7.140 7.210 12,608 +0.02(+0.28%)
Sep 23, 2014 7.280 7.280 7.170 7.190 16,055 -0.07(-0.96%)
Sep 22, 2014 7.100 7.260 7.100 7.260 11,299 +0.11(+1.54%)
Sep 19, 2014 7.240 7.270 7.150 7.150 43,225 -0.11(-1.46%)
Sep 18, 2014 7.300 7.390 7.230 7.256 6,120 +0.01(+0.08%)
Sep 17, 2014 7.450 7.594 7.250 7.250 17,508 -0.07(-1.01%)
Sep 16, 2014 7.100 7.328 7.100 7.324 18,034 +0.22(+3.15%)
Sep 15, 2014 7.290 7.290 7.100 7.100 13,356 -0.30(-4.05%)
Sep 12, 2014 7.700 7.700 7.400 7.400 5,434 -0.08(-1.10%)
Sep 11, 2014 7.270 7.750 7.270 7.482 7,205 +0.07(+0.97%)
Sep 10, 2014 7.400 7.580 7.400 7.410 19,589 +0.00(+0.00%)
Sep 09, 2014 7.500 7.542 7.400 7.410 23,241 -0.03(-0.40%)
Sep 08, 2014 7.340 7.470 7.220 7.440 7,463 +0.10(+1.36%)
Sep 05, 2014 7.270 7.340 7.270 7.340 5,303 +0.14(+1.94%)
Sep 04, 2014 7.350 7.500 7.200 7.200 13,508 -0.03(-0.41%)
Sep 03, 2014 7.348 7.360 7.070 7.230 24,769 -0.07(-0.96%)
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.