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 29, 2017 11.16 11.16 11.16 0 -1.07(-8.75%)
Dec 28, 2017 12.10 12.25 11.32 12.23 27,865 +0.48(+4.09%)
Dec 27, 2017 11.99 12.10 11.31 11.75 5,460 -0.24(-2.00%)
Dec 26, 2017 11.50 12.18 11.31 11.99 4,264 +0.89(+8.07%)
Dec 22, 2017 11.75 11.75 10.44 11.10 2,439 -0.55(-4.76%)
Dec 21, 2017 10.57 11.65 10.44 11.65 4,886 +1.07(+10.11%)
Dec 20, 2017 10.90 11.50 10.58 10.58 6,122 -0.32(-2.94%)
Dec 19, 2017 10.60 10.90 10.57 10.90 1,243 +0.15(+1.40%)
Dec 18, 2017 10.75 10.86 9.910 10.75 3,097 -0.02(-0.19%)
Dec 15, 2017 10.07 10.77 9.690 10.77 5,298 +0.52(+5.07%)
Dec 14, 2017 10.40 10.75 10.25 10.25 5,837 -0.15(-1.44%)
Dec 13, 2017 10.44 10.56 10.25 10.40 6,635 -0.04(-0.38%)
Dec 12, 2017 10.44 10.44 10.35 10.44 3,546 +0.47(+4.71%)
Dec 11, 2017 10.00 10.44 9.950 9.970 1,407 -0.47(-4.50%)
Dec 08, 2017 10.44 10.44 9.900 10.44 5,688 +0.54(+5.45%)
Dec 07, 2017 9.990 10.49 9.360 9.900 11,257 -0.09(-0.90%)
Dec 06, 2017 9.340 10.25 9.300 9.990 7,122 +0.74(+8.00%)
Dec 05, 2017 9.760 10.00 9.190 9.250 6,035 -0.60(-6.09%)
Dec 04, 2017 10.25 10.45 9.820 9.850 7,938 -0.40(-3.90%)
Dec 01, 2017 10.12 10.48 9.350 10.25 6,740 +1.09(+11.90%)
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%)
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.