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 (%)
Feb 27, 2004 4.250 4.250 4.250 4.250 500 +0.00(+0.00%)
Feb 26, 2004 4.380 4.250 4.250 4.250 500 -0.13(-2.97%)
Feb 25, 2004 4.550 4.380 4.380 4.380 2,000 -0.17(-3.74%)
Feb 24, 2004 4.560 4.600 4.500 4.550 2,100 -0.01(-0.22%)
Feb 23, 2004 4.500 4.560 4.500 4.560 1,700 +0.06(+1.33%)
Feb 20, 2004 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Feb 19, 2004 4.450 4.500 4.500 4.500 999 +0.10(+2.27%)
Feb 18, 2004 4.400 4.400 4.400 4.400 1,300 +0.00(+0.00%)
Feb 17, 2004 4.100 4.400 4.400 4.400 1,300 +0.30(+7.32%)
Feb 13, 2004 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
Feb 12, 2004 4.100 4.100 4.100 4.100 1,000 +0.00(+0.00%)
Feb 11, 2004 4.000 4.100 4.100 4.100 1,000 +0.10(+2.50%)
Feb 10, 2004 3.900 4.030 3.900 4.000 13,750 +0.10(+2.56%)
Feb 09, 2004 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Feb 06, 2004 3.900 3.900 3.900 3.900 1,120 +0.00(+0.00%)
Feb 05, 2004 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Feb 04, 2004 3.900 3.950 3.900 3.900 2,120 -0.10(-2.50%)
Feb 03, 2004 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Feb 02, 2004 3.900 4.000 3.850 4.000 1,142 +0.10(+2.56%)
Jan 30, 2004 3.900 3.900 3.900 3.900 250 +0.00(+0.00%)
Jan 29, 2004 3.900 3.900 3.900 3.900 5,000 +0.00(+0.00%)
Jan 28, 2004 3.900 3.900 3.600 3.900 18,500 +0.00(+0.00%)
Jan 27, 2004 3.900 3.900 3.850 3.900 800 +0.00(+0.00%)
Jan 26, 2004 3.850 3.900 3.900 3.900 125 +0.05(+1.30%)
Jan 23, 2004 3.800 3.850 3.850 3.850 800 +0.05(+1.32%)
Jan 22, 2004 3.670 3.800 3.800 3.800 2,400 +0.13(+3.54%)
Jan 21, 2004 3.670 3.670 3.670 3.670 0 +0.00(+0.00%)
Jan 20, 2004 3.750 3.670 3.670 3.670 500 -0.08(-2.13%)
Jan 16, 2004 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Jan 15, 2004 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Jan 14, 2004 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Jan 13, 2004 3.750 3.750 3.550 3.750 400 +0.00(+0.00%)
Jan 12, 2004 3.300 3.750 3.750 3.750 912 +0.45(+13.64%)
Jan 09, 2004 3.100 3.300 3.300 3.300 2,000 +0.20(+6.45%)
Jan 08, 2004 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Jan 07, 2004 3.100 3.100 3.100 3.100 0 +0.08(+2.65%)
Dec 31, 2003 3.020 3.020 3.020 3.020 0 +0.00(+0.00%)
Dec 30, 2003 3.020 3.020 3.020 3.020 0 +0.00(+0.00%)
Dec 29, 2003 3.450 3.020 3.020 3.020 1,000 -0.43(-12.46%)
Dec 26, 2003 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Dec 24, 2003 3.080 3.450 3.240 3.450 5,615 +0.37(+12.01%)
Dec 23, 2003 3.080 3.080 3.080 3.080 0 +0.00(+0.00%)
Dec 22, 2003 3.080 3.080 3.080 3.080 0 +0.00(+0.00%)
Dec 19, 2003 3.380 3.080 3.080 3.080 3,200 -0.30(-8.88%)
Dec 18, 2003 3.380 3.380 3.380 3.380 0 +0.00(+0.00%)
Dec 17, 2003 3.380 3.380 3.380 3.380 0 +0.00(+0.00%)
Dec 16, 2003 3.380 3.380 3.380 3.380 0 +0.00(+0.00%)
Dec 15, 2003 3.380 3.380 3.380 3.380 0 +0.00(+0.00%)
Dec 12, 2003 3.380 3.380 3.380 3.380 0 +0.48(+16.55%)
Dec 11, 2003 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Dec 10, 2003 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Dec 09, 2003 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Dec 08, 2003 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Dec 05, 2003 2.650 2.650 2.650 2.900 0 +0.07(+2.47%)
Dec 04, 2003 2.830 2.830 2.830 2.830 0 -0.07(-2.41%)
Dec 03, 2003 2.900 2.900 2.900 2.900 0 -0.45(-13.43%)
Dec 02, 2003 3.350 3.350 3.350 3.350 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.