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 31, 2014 4.650 4.990 4.590 4.930 53,782 +0.35(+7.74%)
Mar 28, 2014 5.000 5.000 4.550 4.576 0 -0.34(-6.99%)
Mar 27, 2014 5.215 5.240 4.710 4.920 95,633 -0.31(-5.93%)
Mar 26, 2014 5.545 5.670 5.210 5.230 44,984 -0.27(-4.91%)
Mar 25, 2014 5.350 5.740 5.350 5.500 49,179 +0.16(+3.00%)
Mar 24, 2014 5.490 5.490 4.820 5.340 163,014 -0.20(-3.61%)
Mar 21, 2014 5.720 5.800 5.530 5.540 65,896 -0.21(-3.62%)
Mar 20, 2014 6.070 6.070 5.740 5.748 69,983 -0.40(-6.54%)
Mar 19, 2014 5.970 6.250 5.970 6.150 56,574 +0.15(+2.50%)
Mar 18, 2014 6.080 6.150 5.900 6.000 74,022 -0.07(-1.15%)
Mar 17, 2014 6.600 6.600 6.040 6.070 119,563 -0.20(-3.25%)
Mar 14, 2014 6.650 6.788 6.210 6.274 0 -0.47(-6.91%)
Mar 13, 2014 6.940 7.010 6.590 6.740 102,349 -0.12(-1.75%)
Mar 12, 2014 6.940 6.970 6.400 6.860 204,122 -0.07(-1.01%)
Mar 11, 2014 6.680 7.230 6.680 6.930 273,234 +0.52(+8.11%)
Mar 10, 2014 6.180 6.410 6.000 6.410 134,486 +0.46(+7.73%)
Mar 07, 2014 5.990 6.030 5.740 5.950 0 -0.04(-0.67%)
Mar 06, 2014 6.230 6.230 5.710 5.990 144,566 -0.28(-4.47%)
Mar 05, 2014 5.960 6.410 5.950 6.270 196,038 +0.41(+7.00%)
Mar 04, 2014 5.605 5.870 5.605 5.860 73,224 +0.24(+4.27%)
Mar 03, 2014 5.530 5.659 5.300 5.620 66,605 +0.09(+1.63%)
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%)
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.