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, 2019 8.220 8.850 8.220 8.700 1,800 +0.44(+5.33%)
Dec 30, 2019 8.250 8.320 8.080 8.260 17,247 +0.01(+0.12%)
Dec 27, 2019 8.350 8.400 8.250 8.250 2,700 -0.05(-0.60%)
Dec 26, 2019 8.900 8.900 8.300 8.300 5,793 -0.75(-8.29%)
Dec 24, 2019 8.450 9.050 8.450 9.050 1,600 -0.05(-0.55%)
Dec 23, 2019 9.150 9.150 9.100 9.100 551 +0.46(+5.32%)
Dec 20, 2019 8.600 8.640 8.600 8.640 300 -0.10(-1.14%)
Dec 19, 2019 8.740 8.740 8.640 8.740 1,292 -0.26(-2.89%)
Dec 18, 2019 8.590 9.000 8.480 9.000 5,227 +0.07(+0.78%)
Dec 17, 2019 8.910 9.020 8.510 8.930 1,209 -0.32(-3.46%)
Dec 16, 2019 9.000 9.250 8.800 9.250 12,390 +0.25(+2.78%)
Dec 13, 2019 8.600 9.000 8.550 9.000 3,000 +0.69(+8.30%)
Dec 12, 2019 8.350 9.000 8.310 8.310 685 +0.22(+2.72%)
Dec 11, 2019 8.500 8.800 8.050 8.090 2,547 -0.31(-3.69%)
Dec 10, 2019 8.400 8.500 7.800 8.400 4,898 +0.30(+3.70%)
Dec 09, 2019 8.100 8.270 8.100 8.100 2,435 -0.17(-2.06%)
Dec 06, 2019 8.410 8.580 8.115 8.270 1,300 -0.31(-3.61%)
Dec 05, 2019 8.510 9.000 8.510 8.580 3,252 -0.12(-1.38%)
Dec 04, 2019 8.270 8.700 8.270 8.700 2,106 +0.28(+3.28%)
Dec 03, 2019 8.090 8.440 8.090 8.424 3,500 -0.08(-0.89%)
Dec 02, 2019 8.270 8.500 8.170 8.500 2,721 +0.24(+2.91%)
Nov 29, 2019 8.250 8.430 8.180 8.260 2,400 -0.20(-2.36%)
Nov 27, 2019 8.110 8.460 8.110 8.460 3,900 +0.37(+4.57%)
Nov 26, 2019 8.090 8.090 8.090 8.090 788 -0.51(-5.93%)
Nov 25, 2019 8.030 8.600 8.030 8.600 1,319 +0.24(+2.93%)
Nov 22, 2019 8.040 8.355 8.040 8.355 5,900 -0.06(-0.77%)
Nov 21, 2019 8.100 8.420 8.100 8.420 2,959 -0.08(-0.94%)
Nov 20, 2019 8.500 8.750 8.200 8.500 7,117 +0.08(+0.95%)
Nov 19, 2019 8.300 8.500 8.300 8.420 3,391 -0.08(-0.94%)
Nov 18, 2019 9.450 9.450 8.500 8.500 6,524 -0.50(-5.56%)
Nov 15, 2019 9.000 9.100 9.000 9.000 1,300 -0.03(-0.33%)
Nov 14, 2019 9.010 9.070 8.900 9.030 3,346 -0.17(-1.85%)
Nov 13, 2019 9.000 9.500 9.000 9.200 1,781 +0.14(+1.55%)
Nov 12, 2019 9.200 9.200 9.020 9.060 2,253 +0.00(+0.00%)
Nov 11, 2019 9.060 9.060 9.060 9.060 476 +0.06(+0.67%)
Nov 08, 2019 9.065 9.400 9.000 9.000 2,700 -0.13(-1.42%)
Nov 07, 2019 9.400 9.400 9.090 9.130 1,761 -0.37(-3.89%)
Nov 06, 2019 10.10 10.10 9.200 9.500 6,361 -1.62(-14.57%)
Nov 05, 2019 11.50 11.62 11.12 11.12 2,254 -0.18(-1.59%)
Nov 04, 2019 11.45 11.45 11.13 11.30 1,840 +0.29(+2.63%)
Nov 01, 2019 11.01 11.30 11.00 11.01 1,900 +0.01(+0.09%)
Oct 31, 2019 10.56 11.00 10.56 11.00 2,794 -0.30(-2.65%)
Oct 30, 2019 11.02 11.30 10.90 11.30 3,749 +0.10(+0.89%)
Oct 29, 2019 11.18 11.40 10.94 11.20 5,657 +0.01(+0.09%)
Oct 28, 2019 11.40 11.45 11.19 11.19 2,082 -0.01(-0.09%)
Oct 25, 2019 10.64 11.38 10.64 11.20 3,000 +0.45(+4.19%)
Oct 24, 2019 11.00 11.00 10.43 10.75 3,084 -0.05(-0.46%)
Oct 23, 2019 10.09 10.86 10.09 10.80 2,937 +0.80(+8.00%)
Oct 22, 2019 9.930 10.00 9.930 10.00 793 +0.17(+1.73%)
Oct 21, 2019 9.950 10.10 9.780 9.830 3,215 +0.03(+0.31%)
Oct 18, 2019 9.550 9.800 9.550 9.800 2,700 +0.20(+2.08%)
Oct 17, 2019 9.750 10.00 9.420 9.600 2,946 -0.22(-2.24%)
Oct 16, 2019 9.730 10.00 9.730 9.820 2,082 -0.18(-1.80%)
Oct 15, 2019 9.750 10.20 9.640 10.00 6,709 +0.35(+3.63%)
Oct 14, 2019 9.500 9.650 9.290 9.650 3,196 +0.16(+1.69%)
Oct 11, 2019 9.880 9.900 9.250 9.490 2,900 -0.01(-0.11%)
Oct 10, 2019 9.160 9.500 9.160 9.500 3,136 -0.03(-0.31%)
Oct 09, 2019 9.840 9.880 9.530 9.530 1,398 +0.00(+0.00%)
Oct 08, 2019 9.500 9.750 9.500 9.530 2,933 -0.22(-2.26%)
Oct 07, 2019 9.580 9.750 9.580 9.750 1,757 +0.17(+1.77%)
Oct 04, 2019 9.500 9.960 9.450 9.580 5,700 +0.50(+5.51%)
Oct 03, 2019 9.300 9.300 8.800 9.080 5,504 -0.31(-3.30%)
Oct 02, 2019 8.930 9.390 8.590 9.390 3,665 +0.24(+2.62%)
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.