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, 2017 9.800 9.810 9.800 9.810 305 -0.19(-1.90%)
Mar 30, 2017 10.26 10.31 9.810 10.00 2,079 -0.26(-2.53%)
Mar 29, 2017 9.990 10.26 9.990 10.26 1,691 +0.40(+4.06%)
Mar 28, 2017 10.25 10.45 9.860 9.860 2,009 -0.59(-5.65%)
Mar 27, 2017 10.33 10.45 9.680 10.45 6,586 +0.70(+7.18%)
Mar 24, 2017 10.20 10.20 9.750 9.750 2,243 -0.02(-0.20%)
Mar 23, 2017 9.990 9.990 9.640 9.770 2,149 -0.22(-2.20%)
Mar 22, 2017 9.990 9.990 9.990 9.990 297 +0.24(+2.46%)
Mar 21, 2017 10.21 10.21 9.660 9.750 4,274 -0.46(-4.51%)
Mar 20, 2017 10.51 10.51 10.20 10.21 7,455 -0.31(-2.95%)
Mar 17, 2017 10.25 10.53 10.02 10.52 2,074 +0.50(+4.99%)
Mar 16, 2017 10.58 10.58 10.02 10.02 6,514 -0.12(-1.21%)
Mar 15, 2017 10.53 10.56 10.01 10.14 2,545 +0.04(+0.42%)
Mar 14, 2017 10.07 10.10 10.07 10.10 2,186 +0.04(+0.40%)
Mar 13, 2017 10.66 10.66 10.00 10.06 2,891 -0.61(-5.72%)
Mar 10, 2017 10.32 10.67 10.00 10.67 1,688 +0.35(+3.39%)
Mar 09, 2017 10.64 10.92 10.32 10.32 2,871 -0.34(-3.22%)
Mar 08, 2017 10.86 10.99 10.34 10.66 8,288 -0.15(-1.36%)
Mar 07, 2017 10.38 10.81 10.38 10.81 1,699 +0.43(+4.14%)
Mar 06, 2017 10.64 11.11 10.38 10.38 6,879 -0.72(-6.49%)
Mar 03, 2017 10.54 11.10 10.54 11.10 3,559 +0.45(+4.23%)
Mar 02, 2017 10.58 10.72 10.45 10.65 12,732 +0.47(+4.62%)
Mar 01, 2017 10.60 10.60 10.03 10.18 7,474 -0.27(-2.58%)
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%)
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.