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 (%)
Dec 31, 2004 2.380 2.380 2.350 2.380 10,915 -0.04(-1.65%)
Dec 30, 2004 2.420 2.450 2.393 2.420 17,240 +0.00(+0.00%)
Dec 29, 2004 2.420 2.450 2.393 2.420 17,240 -0.01(-0.41%)
Dec 28, 2004 2.430 2.450 2.400 2.430 23,050 +0.01(+0.41%)
Dec 27, 2004 2.420 2.450 2.370 2.420 39,910 +0.00(+0.00%)
Dec 23, 2004 2.420 2.450 2.370 2.420 39,910 +0.12(+5.22%)
Dec 22, 2004 2.300 2.300 2.200 2.300 181,340 +0.00(+0.00%)
Dec 21, 2004 2.300 2.300 2.200 2.300 181,340 +0.15(+6.98%)
Dec 20, 2004 2.150 2.188 2.150 2.150 18,000 +0.00(+0.00%)
Dec 17, 2004 2.150 2.188 2.150 2.150 18,000 -0.02(-0.92%)
Dec 16, 2004 2.170 2.200 2.170 2.170 6,000 +0.02(+0.93%)
Dec 15, 2004 2.150 2.150 2.150 2.150 700 -0.05(-2.27%)
Dec 14, 2004 2.200 2.200 2.170 2.200 7,000 +0.15(+7.32%)
Dec 13, 2004 2.050 2.050 2.050 2.050 25,000 +0.00(+0.00%)
Dec 10, 2004 2.050 2.050 2.050 2.050 25,000 -0.05(-2.38%)
Dec 09, 2004 2.100 2.100 2.100 2.100 10,300 +0.09(+4.48%)
Dec 08, 2004 2.010 2.010 2.010 2.010 2,000 -0.04(-1.95%)
Dec 07, 2004 2.050 2.100 2.050 2.050 11,000 +0.00(+0.00%)
Dec 06, 2004 2.050 2.100 2.050 2.050 11,000 -0.62(-23.22%)
Dec 03, 2004 2.670 2.700 2.650 2.670 51,200 +0.00(+0.00%)
Dec 02, 2004 2.670 2.700 2.650 2.670 51,200 -0.33(-11.00%)
Dec 01, 2004 3.000 3.050 3.000 3.000 7,155 +0.00(+0.00%)
Nov 30, 2004 3.000 3.050 3.000 3.000 7,155 -0.04(-1.15%)
Nov 29, 2004 3.035 3.050 3.035 3.035 39,300 +0.00(+0.00%)
Nov 26, 2004 3.035 3.050 3.035 3.035 39,300 -0.15(-4.56%)
Nov 24, 2004 3.180 3.180 3.105 3.180 25,300 +0.00(+0.00%)
Nov 23, 2004 3.180 3.180 3.105 3.180 25,300 +0.08(+2.58%)
Nov 22, 2004 3.100 3.100 3.050 3.100 3,300 +0.00(+0.00%)
Nov 19, 2004 3.100 3.100 3.050 3.100 3,300 +0.00(+0.00%)
Nov 18, 2004 3.100 3.100 3.100 3.100 5,000 +0.05(+1.64%)
Nov 17, 2004 3.050 3.050 2.950 3.050 16,690 +0.00(+0.00%)
Nov 16, 2004 3.050 3.050 2.950 3.050 16,690 +0.10(+3.39%)
Nov 15, 2004 2.950 3.100 2.950 2.950 4,000 +0.00(+0.00%)
Nov 12, 2004 2.950 3.100 2.950 2.950 4,000 -0.05(-1.67%)
Nov 11, 2004 3.000 3.000 3.000 3.000 1,300 +0.00(+0.00%)
Nov 10, 2004 3.000 3.000 3.000 3.000 1,000 +0.11(+3.81%)
Nov 09, 2004 2.890 2.960 2.880 2.890 98,000 +0.00(+0.00%)
Nov 08, 2004 2.890 2.960 2.880 2.890 98,000 +0.00(+0.00%)
Nov 05, 2004 2.890 2.960 2.880 2.890 98,000 +0.09(+3.21%)
Nov 04, 2004 2.800 2.800 2.800 2.800 3,600 +0.00(+0.00%)
Nov 03, 2004 2.800 2.800 2.800 2.800 3,600 +0.25(+9.80%)
Nov 02, 2004 2.550 2.550 2.550 2.550 1,275 +0.00(+0.00%)
Nov 01, 2004 2.550 2.550 2.550 2.550 1,275 +0.00(+0.00%)
Oct 29, 2004 2.550 2.550 2.550 2.550 1,275 +0.00(+0.00%)
Oct 28, 2004 2.550 2.550 2.550 2.550 900 +0.00(+0.00%)
Oct 27, 2004 2.550 2.550 2.550 2.550 900 +0.00(+0.00%)
Oct 26, 2004 2.550 2.550 2.550 2.550 900 +0.00(+0.00%)
Oct 25, 2004 2.550 2.550 2.550 2.550 900 +0.00(+0.00%)
Oct 22, 2004 2.550 2.550 2.550 2.550 900 +0.00(+0.00%)
Oct 21, 2004 2.550 2.550 2.550 2.550 900 +0.00(+0.00%)
Oct 20, 2004 2.550 2.550 2.550 2.550 900 -0.10(-3.77%)
Oct 19, 2004 2.650 2.650 2.650 2.650 1,000 +0.00(+0.00%)
Oct 18, 2004 2.650 2.650 2.650 2.650 1,000 +0.10(+3.92%)
Oct 15, 2004 2.550 2.550 2.520 2.550 8,500 +0.00(+0.00%)
Oct 14, 2004 2.550 2.550 2.520 2.550 8,500 +0.00(+0.00%)
Oct 13, 2004 2.550 2.550 2.520 2.550 8,500 +0.00(+0.00%)
Oct 12, 2004 2.550 2.550 2.520 2.550 8,500 +0.16(+6.69%)
Oct 11, 2004 2.390 2.390 2.370 2.390 51,335 +0.00(+0.00%)
Oct 08, 2004 2.390 2.390 2.370 2.390 51,335 +0.39(+19.50%)
Oct 07, 2004 2.000 2.000 2.000 2.000 86,060 +0.00(+0.00%)
Oct 06, 2004 2.000 2.000 2.000 2.000 86,060 +0.00(+0.00%)
Oct 05, 2004 2.000 2.000 2.000 2.000 86,060 -0.24(-10.71%)
Oct 04, 2004 2.240 2.240 2.240 2.240 400 +0.11(+5.16%)
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.