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, 2017 9.950 10.60 9.950 10.45 2,228 -0.15(-1.42%)
Feb 27, 2017 10.57 10.63 9.950 10.60 3,266 +0.66(+6.64%)
Feb 24, 2017 10.57 10.57 9.800 9.940 5,869 +0.25(+2.58%)
Feb 23, 2017 10.00 10.00 9.690 9.690 1,901 -1.11(-10.28%)
Feb 22, 2017 11.03 11.03 9.930 10.80 5,924 -0.20(-1.82%)
Feb 21, 2017 10.90 11.05 10.51 11.00 5,089 +0.28(+2.61%)
Feb 17, 2017 10.72 10.72 10.72 0 -0.23(-2.10%)
Feb 16, 2017 11.20 11.28 10.69 10.95 5,336 -0.11(-0.99%)
Feb 15, 2017 11.01 11.06 10.90 11.06 7,732 +0.06(+0.55%)
Feb 14, 2017 10.60 11.00 10.60 11.00 5,439 +0.40(+3.77%)
Feb 13, 2017 10.54 11.05 10.12 10.60 6,837 -0.30(-2.75%)
Feb 10, 2017 10.91 10.91 10.89 10.90 2,722 +0.03(+0.28%)
Feb 09, 2017 10.50 11.00 10.30 10.87 4,841 +0.12(+1.12%)
Feb 08, 2017 10.24 10.94 10.24 10.75 5,130 +0.56(+5.49%)
Feb 07, 2017 10.00 10.28 10.00 10.19 4,346 +0.19(+1.90%)
Feb 06, 2017 10.00 10.00 9.750 10.00 4,465 +0.05(+0.50%)
Feb 03, 2017 9.800 10.00 9.460 9.950 2,888 +0.15(+1.53%)
Feb 02, 2017 9.500 9.800 9.380 9.800 3,347 +0.30(+3.16%)
Feb 01, 2017 9.670 9.800 9.500 9.500 1,700 +0.06(+0.64%)
Jan 31, 2017 9.400 9.670 9.400 9.440 1,453 -0.23(-2.38%)
Jan 30, 2017 9.600 9.770 9.500 9.670 7,677 -0.10(-1.02%)
Jan 27, 2017 9.890 9.890 9.731 9.770 2,261 -0.12(-1.21%)
Jan 26, 2017 9.900 10.07 9.825 9.890 2,561 -0.17(-1.69%)
Jan 25, 2017 10.08 10.08 9.900 10.06 1,157 +0.26(+2.65%)
Jan 24, 2017 10.15 10.15 9.800 9.800 1,766 -0.46(-4.48%)
Jan 23, 2017 10.00 10.27 9.980 10.26 2,268 +0.30(+3.01%)
Jan 20, 2017 9.800 9.980 9.800 9.960 701 -0.00(-0.05%)
Jan 19, 2017 10.25 10.28 9.780 9.965 6,082 -0.31(-3.06%)
Jan 18, 2017 10.23 10.28 9.850 10.28 2,581 +0.10(+0.98%)
Jan 17, 2017 10.28 10.28 9.810 10.18 10,646 +0.25(+2.52%)
Jan 13, 2017 9.930 9.930 9.930 0 -0.02(-0.20%)
Jan 12, 2017 9.680 10.15 9.670 9.950 4,271 -0.32(-3.12%)
Jan 11, 2017 10.40 10.50 9.680 10.27 9,999 -0.13(-1.25%)
Jan 10, 2017 9.800 10.40 9.800 10.40 9,984 +0.74(+7.66%)
Jan 09, 2017 10.00 10.05 9.640 9.660 4,900 -0.38(-3.78%)
Jan 06, 2017 10.14 10.14 9.970 10.04 3,232 -0.08(-0.79%)
Jan 05, 2017 9.600 10.12 9.600 10.12 5,693 +0.62(+6.53%)
Jan 04, 2017 9.350 9.760 9.350 9.500 1,650 +0.24(+2.59%)
Jan 03, 2017 9.400 9.670 9.250 9.260 5,846 +0.01(+0.11%)
Dec 30, 2016 9.250 9.250 9.250 0 +0.00(+0.00%)
Dec 29, 2016 9.400 9.540 9.250 9.250 4,213 -0.19(-2.01%)
Dec 28, 2016 9.660 9.660 9.420 9.440 3,037 -0.23(-2.38%)
Dec 27, 2016 9.600 9.670 9.350 9.670 1,807 -0.04(-0.41%)
Dec 23, 2016 9.710 9.710 9.710 0 +0.36(+3.85%)
Dec 22, 2016 9.730 9.750 9.300 9.350 1,529 -0.03(-0.32%)
Dec 21, 2016 9.810 9.810 9.300 9.380 1,987 -0.43(-4.38%)
Dec 20, 2016 9.260 9.820 9.250 9.810 6,202 +0.26(+2.72%)
Dec 19, 2016 9.690 9.690 9.270 9.550 3,750 -0.27(-2.75%)
Dec 16, 2016 9.880 9.880 9.500 9.820 4,397 +0.32(+3.37%)
Dec 15, 2016 9.880 9.880 9.500 9.500 3,575 +0.11(+1.17%)
Dec 14, 2016 9.450 9.900 9.390 9.390 2,841 +0.05(+0.54%)
Dec 13, 2016 9.800 9.800 9.340 9.340 6,875 -0.66(-6.60%)
Dec 12, 2016 9.850 10.16 9.130 10.00 3,171 +0.03(+0.30%)
Dec 09, 2016 9.770 10.08 9.660 9.970 4,613 +0.27(+2.78%)
Dec 08, 2016 9.750 9.980 9.700 9.700 12,833 -0.02(-0.21%)
Dec 07, 2016 9.900 9.900 9.700 9.720 2,823 -0.18(-1.82%)
Dec 06, 2016 10.30 10.30 9.850 9.900 12,408 -0.20(-1.98%)
Dec 05, 2016 9.185 10.17 9.185 10.10 7,545 +0.93(+10.14%)
Dec 02, 2016 8.970 9.210 8.970 9.170 6,423 -0.02(-0.22%)
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.