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, 2015 7.510 7.770 7.510 7.664 1,736 +0.31(+4.27%)
Mar 30, 2015 7.250 7.350 7.170 7.350 8,410 +0.14(+2.00%)
Mar 27, 2015 7.190 7.206 7.190 7.206 379 -0.14(-1.96%)
Mar 26, 2015 7.090 7.350 7.090 7.350 10,026 +0.22(+3.08%)
Mar 25, 2015 7.600 7.600 7.100 7.130 7,023 -0.47(-6.18%)
Mar 24, 2015 7.700 7.700 7.600 7.600 9,885 -0.20(-2.56%)
Mar 23, 2015 7.800 7.800 7.700 7.800 10,365 +0.00(+0.00%)
Mar 20, 2015 7.910 8.060 7.800 7.800 5,379 -0.20(-2.50%)
Mar 19, 2015 7.940 8.060 7.790 8.000 7,142 -0.05(-0.62%)
Mar 18, 2015 8.220 8.340 7.900 8.050 77,132 -0.17(-2.07%)
Mar 17, 2015 8.200 8.460 8.140 8.220 26,609 -0.02(-0.24%)
Mar 16, 2015 7.820 8.250 7.820 8.240 57,071 +0.42(+5.37%)
Mar 13, 2015 7.120 7.820 7.120 7.820 39,147 +0.92(+13.33%)
Mar 12, 2015 7.040 7.100 6.890 6.900 4,474 -0.10(-1.43%)
Mar 11, 2015 6.950 7.000 6.930 7.000 11,537 +0.01(+0.14%)
Mar 10, 2015 6.700 6.999 6.700 6.990 2,472 +0.02(+0.29%)
Mar 09, 2015 6.820 6.970 6.700 6.970 5,689 +0.11(+1.65%)
Mar 06, 2015 6.740 6.920 6.740 6.857 3,599 +0.01(+0.10%)
Mar 05, 2015 6.660 6.950 6.660 6.850 5,020 +0.08(+1.12%)
Mar 04, 2015 6.410 6.774 6.410 6.774 8,125 +0.29(+4.44%)
Mar 03, 2015 6.560 6.560 6.380 6.486 2,935 -0.02(-0.37%)
Mar 02, 2015 6.514 6.530 6.500 6.510 24,490 -0.04(-0.61%)
Feb 27, 2015 6.710 6.930 6.550 6.550 2,750 -0.41(-5.89%)
Feb 26, 2015 6.970 6.970 6.960 6.960 1,144 +0.08(+1.16%)
Feb 25, 2015 6.700 7.000 6.638 6.880 12,336 +0.20(+2.99%)
Feb 24, 2015 6.860 6.860 6.600 6.680 3,144 -0.21(-3.05%)
Feb 23, 2015 7.020 7.044 6.890 6.890 4,291 -0.11(-1.57%)
Feb 20, 2015 7.060 7.060 6.998 7.000 2,502 -0.02(-0.28%)
Feb 19, 2015 7.000 7.110 6.880 7.020 6,911 +0.23(+3.36%)
Feb 18, 2015 6.600 6.940 6.600 6.792 18,060 +0.16(+2.44%)
Feb 17, 2015 6.320 6.710 6.320 6.630 12,716 +0.13(+2.00%)
Feb 13, 2015 6.500 6.500 6.500 0 +0.25(+4.00%)
Feb 12, 2015 6.110 6.300 6.110 6.250 3,527 +0.11(+1.79%)
Feb 11, 2015 6.232 6.260 6.100 6.140 2,034 -0.03(-0.49%)
Feb 10, 2015 6.130 6.300 6.090 6.170 9,227 +0.02(+0.33%)
Feb 09, 2015 6.000 6.300 6.000 6.150 5,323 -0.01(-0.16%)
Feb 06, 2015 5.960 6.250 5.960 6.160 4,962 +0.02(+0.33%)
Feb 05, 2015 5.940 6.250 5.940 6.140 1,937 +0.07(+1.09%)
Feb 04, 2015 6.130 6.130 5.910 6.074 4,814 -0.06(-0.91%)
Feb 03, 2015 6.102 6.200 6.020 6.130 10,374 +0.11(+1.83%)
Feb 02, 2015 6.070 6.130 6.020 6.020 2,761 -0.07(-1.15%)
Jan 30, 2015 6.150 6.150 6.090 6.090 2,335 +0.01(+0.16%)
Jan 29, 2015 6.180 6.180 6.080 6.080 1,971 -0.26(-4.10%)
Jan 28, 2015 6.350 6.350 6.340 6.340 516 -0.05(-0.78%)
Jan 27, 2015 6.280 6.445 6.260 6.390 13,607 +0.14(+2.24%)
Jan 26, 2015 6.150 6.360 6.150 6.250 3,653 -0.02(-0.32%)
Jan 23, 2015 6.180 6.270 6.180 6.270 5,183 +0.09(+1.46%)
Jan 22, 2015 6.470 6.470 6.150 6.180 5,912 -0.03(-0.48%)
Jan 21, 2015 6.360 6.360 6.150 6.210 1,580 -0.17(-2.66%)
Jan 20, 2015 6.240 6.380 6.240 6.380 2,118 +0.25(+4.01%)
Jan 16, 2015 6.134 6.134 6.134 0 -0.15(-2.45%)
Jan 15, 2015 6.479 6.480 6.288 6.288 8,864 -0.16(-2.51%)
Jan 14, 2015 6.300 6.530 6.300 6.450 11,169 +0.11(+1.74%)
Jan 13, 2015 6.340 0 +0.00(+0.00%)
Jan 12, 2015 6.350 6.600 6.300 6.340 14,048 -0.16(-2.49%)
Jan 09, 2015 6.576 6.576 6.370 6.502 15,733 -0.10(-1.48%)
Jan 08, 2015 5.690 6.650 5.690 6.600 74,807 +0.85(+14.78%)
Jan 07, 2015 5.790 5.870 5.710 5.750 9,000 +0.04(+0.63%)
Jan 06, 2015 5.884 5.884 5.670 5.714 2,369 -0.09(-1.48%)
Jan 05, 2015 6.000 6.000 5.800 5.800 3,646 +0.20(+3.57%)
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.