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, 2017 10.12 10.12 9.160 9.160 2,763 -0.96(-9.49%)
Nov 29, 2017 9.400 10.25 9.400 10.12 2,586 +1.00(+10.96%)
Nov 28, 2017 9.500 10.75 9.120 9.120 4,303 -0.38(-4.00%)
Nov 27, 2017 10.60 10.70 9.500 9.500 3,770 +0.00(+0.00%)
Nov 24, 2017 10.52 10.52 9.000 9.500 4,706 -1.00(-9.52%)
Nov 22, 2017 10.40 10.50 10.40 10.50 2,397 +0.25(+2.44%)
Nov 21, 2017 9.750 10.50 9.740 10.25 13,010 +0.90(+9.63%)
Nov 20, 2017 9.100 9.350 9.100 9.350 456 -0.39(-4.00%)
Nov 17, 2017 9.740 9.740 9.740 9.740 324 +0.49(+5.30%)
Nov 16, 2017 8.650 9.500 8.650 9.250 4,066 -0.20(-2.12%)
Nov 15, 2017 8.650 9.450 8.650 9.450 10,475 +0.45(+5.00%)
Nov 14, 2017 9.010 9.030 8.650 9.000 3,303 -0.01(-0.11%)
Nov 13, 2017 8.670 9.250 8.670 9.010 3,712 -0.23(-2.49%)
Nov 10, 2017 8.600 9.240 8.600 9.240 33,987 +0.49(+5.60%)
Nov 09, 2017 8.760 8.760 8.750 8.750 18,257 +0.15(+1.74%)
Nov 08, 2017 8.650 9.450 8.600 8.600 1,528 -0.24(-2.71%)
Nov 07, 2017 9.410 9.410 8.840 8.840 1,216 -0.54(-5.76%)
Nov 06, 2017 9.100 9.380 8.820 9.380 4,001 +0.18(+1.96%)
Nov 03, 2017 8.420 9.200 8.420 9.200 3,378 +0.30(+3.37%)
Nov 02, 2017 9.040 9.040 8.900 8.900 970 -0.29(-3.16%)
Nov 01, 2017 9.030 9.200 9.030 9.190 850 -0.06(-0.65%)
Oct 31, 2017 9.000 9.430 9.000 9.250 1,859 +0.25(+2.78%)
Oct 30, 2017 8.400 9.000 8.400 9.000 3,853 +0.59(+6.95%)
Oct 27, 2017 8.415 8.415 8.415 8.415 270 -0.03(-0.30%)
Oct 26, 2017 8.380 8.440 8.380 8.440 1,038 +0.06(+0.72%)
Oct 25, 2017 8.500 8.500 8.380 8.380 1,147 -0.17(-1.99%)
Oct 24, 2017 8.550 8.550 8.500 8.550 1,725 +0.14(+1.66%)
Oct 20, 2017 8.410 8.410 8.410 174 +0.01(+0.12%)
Oct 19, 2017 8.500 8.600 8.400 8.400 3,201 -0.21(-2.44%)
Oct 18, 2017 9.000 9.000 8.610 8.610 1,956 +0.00(+0.00%)
Oct 17, 2017 8.610 8.610 8.610 8.610 607 +0.00(+0.00%)
Oct 16, 2017 8.700 9.500 8.600 8.610 3,967 +0.01(+0.12%)
Oct 13, 2017 8.850 8.850 8.600 8.600 207 +0.00(+0.00%)
Oct 12, 2017 8.400 9.650 8.400 8.600 5,485 -0.65(-7.03%)
Oct 11, 2017 9.210 9.250 9.210 9.250 4,203 +0.00(+0.00%)
Oct 10, 2017 8.400 9.620 8.400 9.250 5,718 +0.01(+0.11%)
Oct 09, 2017 9.370 9.370 9.240 9.240 1,463 -0.26(-2.74%)
Oct 06, 2017 9.300 9.500 9.250 9.500 2,505 -0.00(-0.00%)
Oct 05, 2017 9.250 9.520 8.500 9.500 4,721 +0.31(+3.37%)
Oct 04, 2017 8.400 9.190 8.400 9.190 5,999 +0.75(+8.89%)
Oct 03, 2017 8.150 8.440 8.150 8.440 1,668 +0.29(+3.56%)
Oct 02, 2017 8.070 8.200 8.070 8.150 2,025 -0.64(-7.28%)
Sep 29, 2017 8.370 8.790 8.070 8.790 5,145 -0.21(-2.33%)
Sep 28, 2017 8.200 9.000 8.200 9.000 2,512 +0.25(+2.86%)
Sep 27, 2017 8.850 8.850 8.750 8.750 929 +0.37(+4.42%)
Sep 25, 2017 8.380 8.380 8.380 0 -0.27(-3.12%)
Sep 22, 2017 8.550 8.750 8.550 8.650 2,407 +0.00(+0.00%)
Sep 20, 2017 8.650 8.650 8.650 0 +0.10(+1.17%)
Sep 19, 2017 9.250 9.250 8.550 8.550 2,706 +0.05(+0.59%)
Sep 18, 2017 9.000 9.000 8.500 8.500 844 -0.05(-0.58%)
Sep 15, 2017 8.560 9.000 8.510 8.550 1,802 +0.05(+0.59%)
Sep 14, 2017 8.500 8.500 8.500 8.500 213 +0.00(+0.00%)
Sep 13, 2017 8.500 8.500 8.500 8.500 1,660 -0.35(-3.95%)
Sep 12, 2017 8.300 8.850 8.300 8.850 715 +0.00(+0.00%)
Sep 11, 2017 8.900 9.000 8.850 8.850 1,019 +0.55(+6.63%)
Sep 08, 2017 8.300 8.300 8.300 8.300 211 -0.05(-0.60%)
Sep 07, 2017 8.700 8.700 8.350 8.350 2,617 -0.17(-2.00%)
Sep 06, 2017 8.520 8.520 8.520 8.520 465 +0.18(+2.16%)
Sep 05, 2017 8.330 8.340 8.330 8.340 1,260 +0.01(+0.12%)
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.