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 30, 2005 2.450 2.450 2.250 2.450 4,000 +0.25(+11.36%)
Dec 29, 2005 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Dec 28, 2005 2.200 2.200 2.200 2.200 1,000 +0.10(+4.76%)
Dec 23, 2005 2.100 2.100 2.050 2.100 1,300 +0.05(+2.44%)
Dec 22, 2005 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Dec 21, 2005 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Dec 20, 2005 2.050 2.050 2.050 2.050 975 +0.05(+2.50%)
Dec 19, 2005 2.000 2.000 1.950 2.000 74,900 +0.00(+0.00%)
Dec 16, 2005 2.000 2.000 1.950 2.000 1,800 -0.24(-10.71%)
Dec 15, 2005 2.240 2.240 2.240 2.240 0 +0.00(+0.00%)
Dec 14, 2005 2.240 2.300 2.240 2.240 8,725 +0.11(+5.16%)
Dec 13, 2005 2.130 2.130 1.950 2.130 3,813 -0.17(-7.39%)
Dec 12, 2005 2.300 2.350 2.300 2.300 1,200 +0.35(+17.95%)
Dec 09, 2005 1.950 2.150 1.950 1.950 1,800 +0.00(+0.00%)
Dec 08, 2005 1.950 2.000 1.950 1.950 2,000 -0.05(-2.50%)
Dec 07, 2005 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Dec 06, 2005 2.000 2.050 2.000 2.000 3,135 -0.10(-4.76%)
Dec 05, 2005 2.100 2.150 2.100 2.100 10,000 +0.00(+0.00%)
Dec 02, 2005 2.100 2.100 2.050 2.100 1,600 +0.48(+29.63%)
Dec 01, 2005 1.620 1.620 1.620 1.620 0 +0.00(+0.00%)
Nov 30, 2005 1.620 1.900 1.620 1.620 8,500 -0.35(-17.77%)
Nov 29, 2005 1.970 1.970 1.970 1.970 0 +0.00(+0.00%)
Nov 28, 2005 1.970 2.050 1.970 1.970 595 -0.13(-6.19%)
Nov 25, 2005 2.100 2.100 2.000 2.100 2,150 +0.00(+0.00%)
Nov 23, 2005 2.100 2.332 2.090 2.100 58,750 +0.10(+5.00%)
Nov 22, 2005 2.000 2.000 1.700 2.000 6,000 +0.30(+17.65%)
Nov 21, 2005 1.700 1.700 1.700 1.700 1,000 +0.19(+12.58%)
Nov 18, 2005 1.510 1.510 1.510 1.510 300 -0.02(-1.31%)
Nov 17, 2005 1.530 1.530 1.510 1.530 4,000 +0.01(+0.66%)
Nov 16, 2005 1.520 1.520 1.520 1.520 0 +0.00(+0.00%)
Nov 15, 2005 1.520 1.520 1.500 1.520 3,300 +0.22(+16.92%)
Nov 14, 2005 1.300 1.300 1.300 1.300 3,000 +0.25(+23.81%)
Nov 11, 2005 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Nov 10, 2005 1.050 1.050 1.050 1.050 750 -0.13(-11.02%)
Nov 09, 2005 1.180 1.180 1.180 1.180 0 +0.00(+0.00%)
Nov 08, 2005 1.210 1.180 1.180 1.180 1,100 -0.03(-2.48%)
Nov 07, 2005 1.210 1.210 1.210 1.210 1,000 -0.04(-3.20%)
Nov 04, 2005 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Nov 03, 2005 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Nov 02, 2005 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Nov 01, 2005 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Oct 31, 2005 1.250 1.250 1.250 1.250 389 +0.00(+0.00%)
Oct 28, 2005 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Oct 27, 2005 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Oct 26, 2005 1.250 1.250 1.250 1,000 +0.00(+0.00%)
Oct 25, 2005 1.250 1.250 1.100 1.250 10,625 +0.15(+13.64%)
Oct 24, 2005 1.100 1.100 1.100 600 +0.00(+0.00%)
Oct 21, 2005 1.100 1.100 1.100 1.100 5,000 +0.05(+4.76%)
Oct 20, 2005 1.050 1.050 1.050 1.050 1,000 -0.20(-16.00%)
Oct 19, 2005 1.250 1.250 1.250 1.250 2,415 +0.10(+8.70%)
Oct 18, 2005 1.150 1.150 1.150 1.150 1,000 -0.25(-17.86%)
Oct 17, 2005 1.400 1.400 1.400 1.400 1,000 +0.20(+16.67%)
Oct 14, 2005 1.200 1.250 1.200 1.200 2,000 +0.00(+0.00%)
Oct 13, 2005 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Oct 12, 2005 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Oct 11, 2005 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Oct 10, 2005 1.440 1.200 1.200 1.200 300 -0.24(-16.67%)
Oct 07, 2005 1.440 1.440 1.440 1.440 0 +0.00(+0.00%)
Oct 06, 2005 1.440 1.440 1.440 1.440 0 +0.00(+0.00%)
Oct 05, 2005 1.440 1.440 1.440 1.440 0 +0.00(+0.00%)
Oct 04, 2005 1.440 1.440 1.440 1.440 0 +0.00(+0.00%)
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.