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 29, 2016 3.310 3.359 3.310 3.310 1,310 -0.09(-2.64%)
Feb 26, 2016 3.500 3.500 3.400 3.400 1,115 -0.04(-1.11%)
Feb 25, 2016 3.500 3.500 3.420 3.438 3,584 -0.19(-5.29%)
Feb 23, 2016 3.630 3.630 3.630 85 +0.02(+0.55%)
Feb 22, 2016 3.550 3.610 3.550 3.610 870 +0.01(+0.28%)
Feb 19, 2016 3.600 3.600 3.600 3.600 1,773 -0.10(-2.70%)
Feb 18, 2016 3.850 3.850 3.700 3.700 730 -0.27(-6.80%)
Feb 17, 2016 3.875 4.000 3.875 3.970 8,125 +0.33(+9.07%)
Feb 16, 2016 3.570 3.640 3.570 3.640 1,969 +0.07(+1.96%)
Feb 12, 2016 3.570 3.570 3.570 0 -0.23(-6.05%)
Feb 11, 2016 3.390 3.800 3.380 3.800 2,311 +0.18(+4.97%)
Feb 10, 2016 3.430 3.620 3.250 3.620 3,661 +0.34(+10.37%)
Feb 09, 2016 3.280 3.464 3.280 3.280 3,192 -0.25(-7.08%)
Feb 08, 2016 3.530 3.530 3.509 3.530 640 -0.07(-1.94%)
Feb 05, 2016 3.950 3.950 3.600 3.600 1,805 -0.67(-15.69%)
Feb 04, 2016 3.990 4.270 3.990 4.270 5,257 +0.46(+12.07%)
Feb 03, 2016 4.110 4.110 3.736 3.810 2,423 -0.30(-7.30%)
Feb 02, 2016 4.250 4.250 3.920 4.110 670 -0.04(-1.08%)
Feb 01, 2016 3.990 4.260 3.990 4.155 15,219 +0.10(+2.34%)
Jan 29, 2016 4.100 4.210 4.060 4.060 7,831 -0.10(-2.40%)
Jan 28, 2016 4.500 4.500 4.160 4.160 7,245 -0.37(-8.17%)
Jan 27, 2016 4.500 4.560 4.500 4.530 1,554 -0.17(-3.62%)
Jan 26, 2016 4.700 4.700 4.700 4.700 913 +0.29(+6.58%)
Jan 25, 2016 4.410 4.410 4.410 4.410 190 -0.46(-9.45%)
Jan 22, 2016 4.590 4.870 4.590 4.870 890 +0.13(+2.74%)
Jan 21, 2016 4.480 4.910 4.480 4.740 1,022 -0.17(-3.46%)
Jan 20, 2016 4.350 4.910 4.280 4.910 10,995 +0.56(+12.87%)
Jan 19, 2016 4.250 4.700 4.250 4.350 14,090 -0.15(-3.33%)
Jan 15, 2016 4.500 4.500 4.500 0 -0.27(-5.66%)
Jan 14, 2016 4.660 4.770 4.660 4.770 1,585 +0.20(+4.37%)
Jan 13, 2016 4.740 4.900 4.570 4.570 9,756 -0.17(-3.58%)
Jan 12, 2016 4.600 4.910 4.600 4.740 40,191 +0.17(+3.72%)
Jan 11, 2016 4.950 4.950 4.460 4.570 14,392 -0.38(-7.68%)
Jan 08, 2016 5.100 5.100 4.950 4.950 1,789 -0.17(-3.32%)
Jan 07, 2016 5.180 5.190 5.000 5.120 9,397 -0.15(-2.85%)
Jan 06, 2016 5.580 5.580 5.270 5.270 4,316 -0.33(-5.89%)
Jan 05, 2016 5.600 5.600 5.600 5.600 4,448 +0.01(+0.18%)
Jan 04, 2016 5.700 5.700 5.590 5.590 1,243 -0.11(-1.93%)
Dec 30, 2015 5.700 5.700 5.700 0 +0.05(+0.88%)
Dec 29, 2015 5.550 5.682 5.550 5.650 1,039 +0.00(+0.00%)
Dec 28, 2015 5.700 5.700 5.550 5.650 6,030 -0.15(-2.59%)
Dec 24, 2015 5.800 5.800 5.800 0 +0.36(+6.62%)
Dec 23, 2015 5.280 5.610 5.280 5.440 1,358 +0.04(+0.74%)
Dec 22, 2015 5.500 5.500 5.348 5.400 8,511 -0.10(-1.82%)
Dec 21, 2015 5.440 5.560 5.440 5.500 2,292 -0.02(-0.36%)
Dec 18, 2015 5.530 5.670 5.460 5.520 12,479 -0.18(-3.16%)
Dec 17, 2015 5.750 5.750 5.630 5.700 4,992 -0.07(-1.21%)
Dec 16, 2015 5.960 5.960 5.610 5.770 13,142 -0.25(-4.15%)
Dec 15, 2015 5.870 6.030 5.870 6.020 3,920 +0.03(+0.53%)
Dec 14, 2015 6.098 6.170 5.957 5.988 5,656 -0.31(-4.95%)
Dec 11, 2015 6.540 6.540 6.300 6.300 5,324 -0.25(-3.82%)
Dec 10, 2015 6.800 6.800 6.522 6.550 3,620 -0.36(-5.21%)
Dec 09, 2015 6.830 6.944 6.830 6.910 2,950 -0.26(-3.63%)
Dec 08, 2015 6.680 7.170 6.550 7.170 1,967 +0.35(+5.13%)
Dec 07, 2015 6.960 6.960 6.820 6.820 295 -0.07(-1.02%)
Dec 04, 2015 6.970 6.970 6.820 6.890 3,740 -0.26(-3.64%)
Dec 03, 2015 7.690 7.690 7.150 7.150 2,750 -0.33(-4.41%)
Dec 02, 2015 7.480 7.480 7.480 7.480 620 +0.39(+5.50%)
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.