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 28, 2014 5.560 5.790 5.409 5.530 0 +0.19(+3.56%)
Feb 27, 2014 5.070 5.500 4.900 5.340 87,535 +0.32(+6.37%)
Feb 26, 2014 4.950 5.150 4.760 5.020 72,039 +0.07(+1.41%)
Feb 25, 2014 4.985 5.060 4.900 4.950 55,290 +0.00(+0.00%)
Feb 24, 2014 4.700 4.950 4.620 4.950 40,367 +0.33(+7.14%)
Feb 21, 2014 4.850 4.850 4.590 4.620 0 -0.11(-2.33%)
Feb 20, 2014 4.850 4.870 4.200 4.730 106,955 -0.12(-2.47%)
Feb 19, 2014 5.070 5.090 4.790 4.850 30,717 -0.15(-3.00%)
Feb 18, 2014 5.085 5.210 4.850 5.000 66,612 -0.13(-2.53%)
Feb 14, 2014 5.130 5.130 5.130 0 +0.08(+1.58%)
Feb 13, 2014 5.330 5.370 5.050 5.050 37,550 -0.27(-5.08%)
Feb 12, 2014 5.500 5.500 5.200 5.320 39,304 -0.09(-1.63%)
Feb 11, 2014 5.140 5.550 5.140 5.408 112,338 +0.26(+5.01%)
Feb 10, 2014 5.210 5.210 4.950 5.150 64,305 -0.04(-0.77%)
Feb 07, 2014 4.700 5.300 4.700 5.190 0 +0.33(+6.79%)
Feb 06, 2014 5.410 5.410 4.860 4.860 62,705 -0.44(-8.28%)
Feb 05, 2014 4.970 5.380 4.790 5.299 93,842 +0.30(+5.98%)
Feb 04, 2014 4.610 5.050 4.610 5.000 119,627 +0.25(+5.26%)
Feb 03, 2014 4.820 4.840 4.700 4.750 74,358 +0.10(+2.15%)
Jan 31, 2014 4.620 4.670 4.460 4.650 0 +0.09(+1.97%)
Jan 30, 2014 4.440 4.610 4.340 4.560 95,647 +0.34(+8.06%)
Jan 29, 2014 4.020 4.244 4.020 4.220 47,407 +0.03(+0.72%)
Jan 28, 2014 3.940 4.190 3.870 4.190 42,723 +0.15(+3.71%)
Jan 27, 2014 4.020 4.040 3.710 4.040 44,609 +0.00(+0.00%)
Jan 24, 2014 3.980 4.040 3.800 4.040 0 +0.04(+1.00%)
Jan 23, 2014 4.150 4.180 3.980 4.000 36,444 -0.16(-3.85%)
Jan 22, 2014 4.200 4.310 4.150 4.160 36,901 -0.16(-3.70%)
Jan 21, 2014 4.000 4.320 3.990 4.320 59,115 +0.34(+8.54%)
Jan 17, 2014 3.980 3.980 3.980 0 +0.04(+1.02%)
Jan 16, 2014 4.100 4.200 3.820 3.940 106,606 -0.33(-7.81%)
Jan 15, 2014 4.290 4.300 4.130 4.274 46,908 -0.02(-0.37%)
Jan 14, 2014 4.330 4.330 4.160 4.290 71,239 +0.03(+0.61%)
Jan 13, 2014 4.100 4.300 4.050 4.264 112,994 +0.19(+4.61%)
Jan 10, 2014 3.990 4.086 3.730 4.076 90,838 +0.30(+7.83%)
Jan 09, 2014 3.500 3.850 3.260 3.780 106,192 +0.52(+15.95%)
Jan 08, 2014 3.300 3.300 3.000 3.260 49,768 -0.06(-1.81%)
Jan 07, 2014 3.150 3.400 3.150 3.320 120,348 +0.05(+1.53%)
Jan 06, 2014 3.390 3.400 3.180 3.270 45,819 -0.13(-3.82%)
Jan 03, 2014 3.253 3.400 3.150 3.400 25,232 +0.08(+2.41%)
Jan 02, 2014 3.450 3.450 3.300 3.320 30,458 -0.18(-5.15%)
Dec 31, 2013 3.500 3.500 3.500 0 +0.27(+8.36%)
Dec 30, 2013 3.074 3.260 3.074 3.230 19,427 +0.17(+5.61%)
Dec 27, 2013 3.100 3.100 3.000 3.058 8,190 -0.01(-0.31%)
Dec 26, 2013 2.990 3.080 2.990 3.068 5,801 +0.09(+2.87%)
Dec 24, 2013 2.860 3.000 2.860 2.982 0 +0.03(+1.10%)
Dec 23, 2013 2.950 2.960 2.878 2.950 6,747 +0.20(+7.27%)
Dec 20, 2013 2.500 2.750 2.500 2.750 0 -0.01(-0.29%)
Dec 19, 2013 2.758 2.758 2.758 2.758 424 -0.04(-1.50%)
Dec 18, 2013 2.800 2.800 2.800 2.800 1,037 +0.22(+8.53%)
Dec 17, 2013 2.580 2.580 2.580 2.580 6,654 -0.02(-0.77%)
Dec 16, 2013 2.700 2.700 2.600 2.600 8,095 +0.02(+0.85%)
Dec 13, 2013 2.550 2.660 2.550 2.578 0 +0.03(+1.10%)
Dec 12, 2013 2.640 2.640 2.550 2.550 5,931 -0.07(-2.67%)
Dec 11, 2013 2.600 2.810 2.540 2.620 4,049 +0.03(+1.10%)
Dec 10, 2013 2.620 2.620 2.591 2.591 1,305 +0.07(+2.83%)
Dec 09, 2013 2.600 2.620 2.420 2.520 17,147 +0.00(+0.08%)
Dec 06, 2013 2.440 2.530 2.440 2.518 3,075 -0.01(-0.47%)
Dec 05, 2013 2.730 2.730 2.530 2.530 1,200 -0.20(-7.33%)
Dec 04, 2013 2.800 2.800 2.550 2.730 12,466 -0.07(-2.57%)
Dec 03, 2013 2.730 2.900 2.730 2.802 6,940 -0.15(-5.02%)
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.