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 29, 2018 9.500 9.500 9.500 0 +0.02(+0.21%)
Mar 27, 2018 9.480 9.480 9.480 59 -0.66(-6.51%)
Mar 26, 2018 10.23 10.23 10.14 10.14 936 +0.34(+3.47%)
Mar 23, 2018 10.25 10.25 9.480 9.800 1,250 -0.22(-2.20%)
Mar 22, 2018 9.800 10.50 9.800 10.02 1,909 +0.22(+2.24%)
Mar 21, 2018 9.800 9.800 9.800 9.800 773 +0.33(+3.48%)
Mar 20, 2018 9.470 10.27 9.470 9.470 1,295 -0.28(-2.87%)
Mar 19, 2018 9.720 9.750 9.720 9.750 366 -0.35(-3.47%)
Mar 16, 2018 10.05 10.10 10.05 10.10 708 -0.15(-1.46%)
Mar 15, 2018 10.05 10.25 10.05 10.25 2,656 +0.20(+1.99%)
Mar 14, 2018 10.05 10.20 10.05 10.05 1,010 +0.10(+1.01%)
Mar 13, 2018 9.950 10.05 9.950 9.950 970 +0.24(+2.47%)
Mar 12, 2018 9.710 9.710 9.710 9.710 354 +0.11(+1.15%)
Mar 09, 2018 9.620 9.960 9.420 9.600 16,610 -0.21(-2.14%)
Mar 08, 2018 9.810 10.00 9.430 9.810 1,057 -0.19(-1.90%)
Mar 07, 2018 9.800 10.23 9.750 10.00 23,446 +0.88(+9.65%)
Mar 06, 2018 9.500 9.870 9.100 9.120 893 +0.17(+1.90%)
Mar 05, 2018 9.590 9.590 8.890 8.950 1,611 +0.15(+1.70%)
Mar 02, 2018 9.650 9.650 8.800 8.800 830 -0.40(-4.35%)
Mar 01, 2018 9.250 9.250 8.990 9.200 2,220 -0.05(-0.54%)
Feb 28, 2018 9.200 9.250 9.200 9.250 1,163 +0.00(+0.00%)
Feb 27, 2018 10.00 10.00 9.250 9.250 1,925 -0.74(-7.41%)
Feb 26, 2018 9.500 10.00 9.500 9.990 1,232 +0.49(+5.16%)
Feb 23, 2018 9.900 9.900 9.250 9.500 1,955 -0.50(-5.00%)
Feb 22, 2018 10.26 10.26 10.00 10.00 3,525 -1.14(-10.23%)
Feb 21, 2018 10.99 11.14 10.80 11.14 3,739 +0.14(+1.27%)
Feb 20, 2018 11.11 11.11 11.00 11.00 2,632 +0.00(+0.00%)
Feb 16, 2018 11.00 11.00 11.00 0 +0.58(+5.57%)
Feb 15, 2018 10.54 10.54 10.42 10.42 666 +0.00(+0.00%)
Feb 14, 2018 10.10 10.42 10.10 10.42 1,525 +0.24(+2.36%)
Feb 13, 2018 11.00 11.00 10.18 10.18 618 -0.70(-6.43%)
Feb 12, 2018 10.48 10.88 10.48 10.88 3,006 +0.43(+4.11%)
Feb 09, 2018 10.50 10.50 10.01 10.45 3,309 -0.55(-5.00%)
Feb 08, 2018 10.57 10.57 10.50 11.00 6,442 -0.07(-0.63%)
Feb 07, 2018 11.38 11.01 11.07 3,244 -0.31(-2.72%)
Feb 06, 2018 10.00 11.66 10.00 11.38 6,737 +0.63(+5.86%)
Feb 05, 2018 11.67 11.67 10.53 10.75 8,209 -0.93(-7.96%)
Feb 02, 2018 10.62 11.73 10.62 11.68 2,749 +0.91(+8.45%)
Feb 01, 2018 12.15 12.15 10.75 10.77 4,883 -0.73(-6.35%)
Jan 31, 2018 11.50 11.50 11.50 11.50 989 -0.00(-0.00%)
Jan 30, 2018 11.74 11.47 11.50 3,205 -0.01(-0.09%)
Jan 29, 2018 12.00 12.15 11.51 11.51 8,695 -0.43(-3.60%)
Jan 26, 2018 11.00 11.94 11.00 11.94 3,840 +0.93(+8.45%)
Jan 25, 2018 11.75 11.75 11.01 11.01 4,649 -0.52(-4.51%)
Jan 24, 2018 11.74 11.74 11.10 11.53 4,164 +0.03(+0.26%)
Jan 23, 2018 11.41 11.50 11.17 11.50 7,947 +0.09(+0.79%)
Jan 22, 2018 10.77 11.41 10.77 11.41 9,752 +0.36(+3.26%)
Jan 19, 2018 11.58 11.58 10.76 11.05 6,402 -0.36(-3.16%)
Jan 18, 2018 11.41 11.41 11.00 11.41 4,573 +0.00(+0.00%)
Jan 17, 2018 11.30 11.49 10.79 11.41 4,343 +0.36(+3.26%)
Jan 16, 2018 10.59 11.50 10.59 11.05 3,477 +0.42(+3.95%)
Jan 12, 2018 10.63 10.63 10.63 0 -0.47(-4.23%)
Jan 11, 2018 10.56 11.10 10.56 11.10 1,293 +0.34(+3.16%)
Jan 10, 2018 11.10 11.10 10.76 10.76 1,485 -0.34(-3.06%)
Jan 09, 2018 11.10 11.10 10.56 11.10 9,688 +0.00(+0.00%)
Jan 08, 2018 11.49 11.49 10.81 11.10 6,208 -0.05(-0.45%)
Jan 05, 2018 11.45 11.45 10.99 11.15 2,022 -0.34(-2.96%)
Jan 04, 2018 12.43 12.43 10.61 11.49 19,464 -0.98(-7.86%)
Jan 03, 2018 11.99 12.48 10.91 12.47 5,181 +1.30(+11.64%)
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.