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, 2016 9.250 9.250 9.250 0 +0.00(+0.00%)
Dec 29, 2016 9.400 9.540 9.250 9.250 4,213 -0.19(-2.01%)
Dec 28, 2016 9.660 9.660 9.420 9.440 3,037 -0.23(-2.38%)
Dec 27, 2016 9.600 9.670 9.350 9.670 1,807 -0.04(-0.41%)
Dec 23, 2016 9.710 9.710 9.710 0 +0.36(+3.85%)
Dec 22, 2016 9.730 9.750 9.300 9.350 1,529 -0.03(-0.32%)
Dec 21, 2016 9.810 9.810 9.300 9.380 1,987 -0.43(-4.38%)
Dec 20, 2016 9.260 9.820 9.250 9.810 6,202 +0.26(+2.72%)
Dec 19, 2016 9.690 9.690 9.270 9.550 3,750 -0.27(-2.75%)
Dec 16, 2016 9.880 9.880 9.500 9.820 4,397 +0.32(+3.37%)
Dec 15, 2016 9.880 9.880 9.500 9.500 3,575 +0.11(+1.17%)
Dec 14, 2016 9.450 9.900 9.390 9.390 2,841 +0.05(+0.54%)
Dec 13, 2016 9.800 9.800 9.340 9.340 6,875 -0.66(-6.60%)
Dec 12, 2016 9.850 10.16 9.130 10.00 3,171 +0.03(+0.30%)
Dec 09, 2016 9.770 10.08 9.660 9.970 4,613 +0.27(+2.78%)
Dec 08, 2016 9.750 9.980 9.700 9.700 12,833 -0.02(-0.21%)
Dec 07, 2016 9.900 9.900 9.700 9.720 2,823 -0.18(-1.82%)
Dec 06, 2016 10.30 10.30 9.850 9.900 12,408 -0.20(-1.98%)
Dec 05, 2016 9.185 10.17 9.185 10.10 7,545 +0.93(+10.14%)
Dec 02, 2016 8.970 9.210 8.970 9.170 6,423 -0.02(-0.22%)
Dec 01, 2016 9.100 9.200 8.880 9.190 24,258 -0.23(-2.44%)
Nov 30, 2016 9.620 9.630 9.270 9.420 4,297 -0.29(-2.99%)
Nov 29, 2016 9.560 9.710 9.560 9.710 2,216 +0.07(+0.73%)
Nov 28, 2016 9.790 10.00 9.580 9.640 12,435 -0.31(-3.11%)
Nov 25, 2016 9.900 9.950 9.900 9.950 523 +0.25(+2.58%)
Nov 23, 2016 9.700 9.700 9.700 0 +0.17(+1.78%)
Nov 22, 2016 9.940 9.940 9.530 9.530 7,480 -0.45(-4.51%)
Nov 21, 2016 9.880 10.05 9.650 9.980 11,224 -0.01(-0.10%)
Nov 18, 2016 10.60 10.60 9.721 9.990 9,314 -0.63(-5.93%)
Nov 17, 2016 10.73 10.74 10.56 10.62 1,572 -0.16(-1.48%)
Nov 16, 2016 11.07 11.20 10.78 10.78 27,896 -0.28(-2.54%)
Nov 15, 2016 11.05 11.06 10.82 11.06 12,994 +0.01(+0.13%)
Nov 14, 2016 10.82 11.17 10.82 11.05 13,068 +0.23(+2.10%)
Nov 11, 2016 10.82 10.95 10.61 10.82 7,272 +0.14(+1.31%)
Nov 10, 2016 11.00 11.00 10.52 10.68 7,896 +0.08(+0.75%)
Nov 09, 2016 10.29 10.60 9.630 10.60 15,726 +0.51(+5.05%)
Nov 08, 2016 9.840 10.39 9.840 10.09 7,464 +0.11(+1.10%)
Nov 07, 2016 9.780 9.980 9.780 9.980 11,704 +0.41(+4.28%)
Nov 04, 2016 9.180 9.570 9.180 9.570 4,056 +0.31(+3.35%)
Nov 03, 2016 9.280 9.280 9.255 9.260 856 -0.15(-1.59%)
Nov 02, 2016 9.580 9.590 9.272 9.410 4,014 -0.09(-0.95%)
Nov 01, 2016 9.720 9.870 9.500 9.500 2,449 -0.20(-2.06%)
Oct 31, 2016 9.695 9.700 9.590 9.700 3,268 -0.13(-1.32%)
Oct 28, 2016 9.700 9.960 9.648 9.830 10,738 +0.11(+1.13%)
Oct 27, 2016 9.700 9.880 9.700 9.720 10,126 +0.01(+0.10%)
Oct 26, 2016 9.760 10.03 9.700 9.710 2,025 -0.05(-0.51%)
Oct 25, 2016 9.890 10.02 9.760 9.760 7,790 -0.34(-3.37%)
Oct 24, 2016 10.23 10.23 9.900 10.10 2,235 -0.15(-1.46%)
Oct 21, 2016 10.34 10.40 10.20 10.25 9,903 -0.13(-1.26%)
Oct 20, 2016 9.980 10.49 9.980 10.38 15,707 +0.22(+2.18%)
Oct 19, 2016 10.25 10.40 10.02 10.16 6,412 -0.29(-2.78%)
Oct 18, 2016 10.57 10.64 10.37 10.45 5,053 -0.05(-0.48%)
Oct 17, 2016 10.50 10.50 10.35 10.50 10,108 -0.29(-2.69%)
Oct 14, 2016 10.82 10.82 10.77 10.79 1,319 +0.00(+0.00%)
Oct 13, 2016 10.41 10.79 10.34 10.79 10,945 +0.15(+1.37%)
Oct 12, 2016 10.63 10.64 10.63 10.64 669 +0.01(+0.13%)
Oct 11, 2016 10.90 10.90 10.57 10.63 7,039 -0.38(-3.45%)
Oct 10, 2016 10.86 11.02 10.86 11.01 2,838 +0.00(+0.00%)
Oct 07, 2016 11.53 11.53 10.99 11.01 10,037 -0.03(-0.27%)
Oct 06, 2016 11.04 11.34 11.00 11.04 14,218 -0.17(-1.52%)
Oct 05, 2016 11.29 11.33 11.05 11.21 3,510 +0.07(+0.63%)
Oct 04, 2016 11.00 11.14 11.00 11.14 1,427 +0.14(+1.27%)
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.