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, 2014 5.460 5.460 5.460 0 -0.03(-0.55%)
Dec 30, 2014 5.460 5.570 5.390 5.490 16,254 +0.03(+0.55%)
Dec 29, 2014 5.730 5.730 5.460 5.460 6,637 -0.17(-3.02%)
Dec 26, 2014 5.650 5.742 5.570 5.630 3,907 -0.03(-0.53%)
Dec 24, 2014 5.660 5.660 5.660 0 +0.16(+2.91%)
Dec 23, 2014 5.700 5.700 5.500 5.500 4,951 -0.21(-3.68%)
Dec 22, 2014 5.940 5.960 5.710 5.710 3,529 -0.12(-2.06%)
Dec 19, 2014 5.610 5.900 5.530 5.830 5,890 +0.23(+4.11%)
Dec 18, 2014 5.910 5.910 5.540 5.600 9,329 -0.23(-3.94%)
Dec 17, 2014 5.730 5.880 5.730 5.830 2,877 +0.13(+2.28%)
Dec 16, 2014 5.800 5.602 5.700 4,734 +0.00(+0.00%)
Dec 15, 2014 5.630 5.740 5.630 5.700 4,191 -0.45(-7.32%)
Dec 12, 2014 5.910 6.150 5.700 6.150 6,629 +0.30(+5.13%)
Dec 11, 2014 5.850 6.040 5.780 5.850 105,604 -0.07(-1.18%)
Dec 10, 2014 6.030 6.030 5.920 5.920 2,378 -0.23(-3.74%)
Dec 09, 2014 5.720 6.190 5.580 6.150 10,423 +0.32(+5.49%)
Dec 08, 2014 6.100 6.100 5.830 5.830 5,164 -0.22(-3.64%)
Dec 05, 2014 6.174 6.200 5.940 6.050 6,641 -0.13(-2.10%)
Dec 04, 2014 6.400 6.480 6.180 6.180 3,523 -0.07(-1.12%)
Dec 03, 2014 5.758 6.260 5.740 6.250 13,099 +0.47(+8.13%)
Dec 02, 2014 5.990 6.162 5.710 5.780 32,918 -0.27(-4.46%)
Dec 01, 2014 6.530 6.550 6.010 6.050 3,433 -0.47(-7.21%)
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%)
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.