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 (%)
Mar 30, 2012 1.360 1.450 1.360 1.450 1,600 +0.01(+0.69%)
Mar 29, 2012 1.440 1.440 1.440 1.440 1,000 +0.05(+3.60%)
Mar 28, 2012 1.390 1.390 1.390 1.390 1,500 -0.04(-2.80%)
Mar 27, 2012 1.420 1.430 1.380 1.430 3,975 +0.01(+0.70%)
Mar 26, 2012 1.480 1.480 1.420 1.420 3,650 -0.06(-4.05%)
Mar 23, 2012 1.490 1.490 1.480 1.480 4,000 +0.00(+0.00%)
Mar 22, 2012 1.480 1.480 1.480 1.480 1,000 +0.03(+2.07%)
Mar 21, 2012 1.450 1.450 1.450 1.450 400 +0.05(+3.57%)
Mar 20, 2012 1.400 1.400 1.400 1.400 900 -0.02(-1.41%)
Mar 19, 2012 1.400 1.420 1.400 1.420 700 +0.01(+0.71%)
Mar 15, 2012 1.410 1.410 1.410 0 -0.01(-0.70%)
Mar 13, 2012 1.420 1.420 1.420 0 -0.03(-2.07%)
Mar 12, 2012 1.550 1.550 1.450 1.450 800 -0.08(-5.23%)
Mar 09, 2012 1.490 1.530 1.490 1.530 3,200 +0.08(+5.52%)
Mar 08, 2012 1.500 1.500 1.450 1.450 2,825 +0.02(+1.40%)
Mar 05, 2012 1.430 1.430 1.430 0 -0.12(-7.74%)
Mar 02, 2012 1.550 1.550 1.550 1.550 500 +0.09(+6.16%)
Mar 01, 2012 1.560 1.560 1.460 1.460 5,675 -0.03(-2.01%)
Feb 29, 2012 1.490 1.500 1.490 1.490 8,250 -0.09(-5.70%)
Feb 28, 2012 1.580 1.580 1.580 1.580 5,000 +0.11(+7.48%)
Feb 27, 2012 1.500 1.500 1.470 1.470 2,590 -0.10(-6.37%)
Feb 24, 2012 1.580 1.580 1.570 1.570 1,500 +0.05(+3.29%)
Feb 23, 2012 1.520 1.520 1.520 1.520 100 +0.02(+1.33%)
Feb 22, 2012 1.520 1.520 1.500 1.500 3,260 +0.03(+2.04%)
Feb 21, 2012 1.490 1.490 1.470 1.470 1,150 -0.04(-2.65%)
Feb 17, 2012 1.510 1.510 1.510 1.510 1,900 +0.13(+9.42%)
Feb 16, 2012 1.380 1.380 1.380 1.380 1,000 -0.08(-5.48%)
Feb 15, 2012 1.460 1.460 1.460 1.460 400 +0.08(+5.80%)
Feb 14, 2012 1.380 1.380 1.380 1.380 1,700 -0.07(-4.83%)
Feb 13, 2012 1.480 1.480 1.450 1.450 1,500 -0.04(-2.68%)
Feb 09, 2012 1.490 1.490 1.490 0 +0.10(+7.19%)
Feb 08, 2012 1.480 1.480 1.390 1.390 10,750 -0.10(-6.71%)
Feb 07, 2012 1.490 1.490 1.490 1.490 7,450 +0.07(+4.93%)
Feb 06, 2012 1.420 1.420 1.420 1.420 7,500 +0.01(+0.71%)
Feb 03, 2012 1.490 1.490 1.410 1.410 6,000 -0.01(-0.70%)
Feb 02, 2012 1.460 1.500 1.410 1.420 12,316 -0.08(-5.33%)
Feb 01, 2012 1.540 1.540 1.500 1.500 2,525 -0.03(-1.96%)
Jan 31, 2012 1.500 1.530 1.500 1.530 22,580 +0.00(+0.00%)
Jan 30, 2012 1.550 1.550 1.500 1.530 11,330 +0.00(+0.00%)
Jan 27, 2012 1.530 1.530 1.480 1.530 14,122 +0.13(+9.29%)
Jan 26, 2012 1.510 1.510 1.400 1.400 2,375 -0.13(-8.50%)
Jan 25, 2012 1.530 1.530 1.530 1.530 4,007 +0.03(+2.00%)
Jan 24, 2012 1.560 1.560 1.490 1.500 17,716 -0.07(-4.46%)
Jan 23, 2012 1.520 1.570 1.500 1.570 40,969 +0.18(+12.95%)
Jan 18, 2012 1.390 1.390 1.390 0 +0.02(+1.46%)
Jan 17, 2012 1.370 1.370 1.370 1.370 1,000 +0.01(+0.74%)
Jan 10, 2012 1.360 1.360 1.360 0 +0.10(+7.94%)
Jan 09, 2012 1.260 1.260 1.260 1.260 4,500 +0.00(+0.00%)
Jan 05, 2012 1.260 1.260 1.260 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.