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 30, 2015 7.050 7.160 7.010 7.100 1,436 -0.02(-0.28%)
Nov 27, 2015 6.970 7.120 6.970 7.120 880 +0.00(+0.03%)
Nov 25, 2015 7.118 7.118 7.118 0 +0.12(+1.69%)
Nov 24, 2015 6.970 7.010 6.970 7.000 4,239 +0.23(+3.40%)
Nov 23, 2015 6.920 6.760 6.770 2,663 -0.16(-2.37%)
Nov 20, 2015 6.890 6.934 6.730 6.934 5,621 +0.04(+0.64%)
Nov 19, 2015 7.190 7.220 6.890 6.890 2,546 -0.32(-4.46%)
Nov 18, 2015 7.130 7.320 7.080 7.212 5,461 +0.39(+5.75%)
Nov 17, 2015 6.820 6.820 6.820 6.820 455 -0.01(-0.22%)
Nov 16, 2015 6.700 6.835 6.700 6.835 490 +0.17(+2.47%)
Nov 13, 2015 6.670 6.670 6.670 6.670 800 +0.07(+1.06%)
Nov 12, 2015 6.790 6.790 6.600 6.600 635 -0.28(-4.07%)
Nov 11, 2015 7.050 7.050 6.860 6.880 735 -0.12(-1.78%)
Nov 10, 2015 6.960 7.070 6.920 7.005 14,608 +0.04(+0.50%)
Nov 09, 2015 6.600 7.050 6.600 6.970 1,080 +0.17(+2.50%)
Nov 06, 2015 6.800 6.800 6.800 6.800 168 +0.11(+1.64%)
Nov 05, 2015 7.000 7.000 6.690 6.690 1,087 -0.51(-7.08%)
Nov 04, 2015 7.200 7.200 7.200 7.200 827 +0.16(+2.27%)
Nov 03, 2015 7.000 7.040 7.000 7.040 2,500 -0.03(-0.42%)
Nov 02, 2015 6.600 7.070 6.600 7.070 792 +0.41(+6.16%)
Oct 30, 2015 6.740 6.740 6.660 6.660 1,506 -0.20(-2.92%)
Oct 29, 2015 6.860 6.860 6.860 6.860 282 +0.12(+1.78%)
Oct 28, 2015 6.290 6.740 6.290 6.740 9,970 +0.33(+5.15%)
Oct 27, 2015 6.550 6.550 6.300 6.410 6,159 -0.14(-2.14%)
Oct 26, 2015 6.655 6.655 6.500 6.550 1,280 -0.10(-1.50%)
Oct 23, 2015 6.700 6.810 6.540 6.650 8,552 +0.03(+0.45%)
Oct 22, 2015 7.080 7.100 6.620 6.620 7,428 -0.42(-5.97%)
Oct 21, 2015 7.100 7.138 7.040 7.040 8,327 -0.27(-3.69%)
Oct 20, 2015 7.540 7.640 7.310 7.310 5,812 -0.25(-3.31%)
Oct 19, 2015 7.580 8.000 7.560 7.560 1,423 +0.26(+3.56%)
Oct 16, 2015 7.200 7.300 7.200 7.300 3,063 +0.02(+0.27%)
Oct 15, 2015 7.100 7.280 7.100 7.280 8,441 +0.02(+0.28%)
Oct 14, 2015 7.220 7.260 7.196 7.260 1,828 -0.01(-0.17%)
Oct 13, 2015 7.100 7.320 7.100 7.272 650 +0.07(+1.01%)
Oct 12, 2015 7.100 7.200 7.100 7.200 2,057 -0.01(-0.14%)
Oct 09, 2015 7.178 7.210 7.178 7.210 415 -0.03(-0.44%)
Oct 08, 2015 7.040 7.242 7.040 7.242 1,376 -0.06(-0.79%)
Oct 07, 2015 7.260 7.300 7.060 7.300 2,368 +0.14(+1.96%)
Oct 06, 2015 7.410 7.410 7.030 7.160 2,694 -0.29(-3.89%)
Oct 05, 2015 7.540 7.700 7.450 7.450 3,564 -0.06(-0.86%)
Oct 02, 2015 7.500 7.515 7.500 7.515 1,260 +0.17(+2.38%)
Oct 01, 2015 7.410 7.450 7.340 7.340 1,924 -0.11(-1.48%)
Sep 30, 2015 7.260 7.680 7.260 7.450 1,757 +0.06(+0.81%)
Sep 29, 2015 7.600 7.600 7.090 7.390 4,513 -0.42(-5.38%)
Sep 28, 2015 8.154 8.154 7.520 7.810 8,552 -0.46(-5.56%)
Sep 25, 2015 8.410 8.410 8.230 8.270 1,780 -0.22(-2.59%)
Sep 24, 2015 8.310 8.490 8.230 8.490 2,364 -0.01(-0.12%)
Sep 23, 2015 8.640 8.640 8.500 8.500 3,278 -0.22(-2.52%)
Sep 22, 2015 8.760 8.760 8.640 8.720 1,567 -0.17(-1.91%)
Sep 21, 2015 9.250 9.540 8.870 8.890 8,499 -0.36(-3.89%)
Sep 18, 2015 9.260 9.270 9.130 9.250 4,874 -0.15(-1.60%)
Sep 17, 2015 9.400 9.440 9.300 9.400 2,920 +0.15(+1.62%)
Sep 16, 2015 9.600 9.600 9.250 9.250 11,176 -0.35(-3.65%)
Sep 15, 2015 9.590 10.00 9.280 9.600 18,565 +0.91(+10.47%)
Sep 14, 2015 8.750 8.750 8.590 8.690 6,394 +0.00(+0.00%)
Sep 11, 2015 8.580 8.710 8.580 8.690 4,150 +0.11(+1.28%)
Sep 10, 2015 8.520 8.580 8.520 8.580 240 +0.03(+0.35%)
Sep 09, 2015 8.714 8.810 8.550 8.550 1,422 -0.13(-1.54%)
Sep 08, 2015 8.670 8.830 8.640 8.684 821 +0.17(+2.04%)
Sep 04, 2015 8.510 8.510 8.510 0 -0.16(-1.85%)
Sep 03, 2015 8.750 8.750 8.568 8.670 1,204 +0.04(+0.46%)
Sep 02, 2015 8.650 8.810 8.630 8.630 3,124 +0.08(+0.94%)
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.