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, 2019 13.50 14.00 13.50 14.00 3,100 +0.47(+3.47%)
Mar 28, 2019 14.00 14.00 13.50 13.53 1,482 -0.01(-0.07%)
Mar 27, 2019 14.08 14.08 13.53 13.54 2,056 -0.50(-3.56%)
Mar 26, 2019 13.80 14.04 13.80 14.04 2,148 +0.40(+2.93%)
Mar 25, 2019 14.60 14.60 13.64 13.64 4,541 -0.12(-0.87%)
Mar 22, 2019 14.31 14.65 13.76 13.76 4,600 -0.54(-3.78%)
Mar 21, 2019 14.06 14.30 14.06 14.30 1,226 +0.40(+2.88%)
Mar 20, 2019 13.75 14.60 13.75 13.90 4,865 -0.20(-1.42%)
Mar 18, 2019 15.00 15.00 14.00 14.10 8,694 -0.83(-5.56%)
Mar 15, 2019 13.75 15.00 13.75 14.93 4,300 +1.03(+7.41%)
Mar 14, 2019 14.46 14.69 13.75 13.90 4,092 -0.56(-3.87%)
Mar 13, 2019 14.20 14.94 14.00 14.46 4,492 +0.48(+3.43%)
Mar 12, 2019 14.10 14.85 13.98 13.98 3,967 +0.00(+0.00%)
Mar 11, 2019 14.01 14.10 13.98 13.98 5,034 +0.23(+1.67%)
Mar 08, 2019 13.46 13.76 13.46 13.75 1,300 +0.29(+2.15%)
Mar 07, 2019 14.23 14.30 13.26 13.46 5,637 -0.87(-6.07%)
Mar 06, 2019 14.60 14.60 14.00 14.33 3,668 -0.12(-0.83%)
Mar 05, 2019 14.38 15.09 14.38 14.45 8,560 +0.02(+0.14%)
Mar 04, 2019 14.77 15.05 14.36 14.43 7,840 -0.32(-2.17%)
Mar 01, 2019 14.65 14.85 14.05 14.75 11,000 +0.60(+4.24%)
Feb 28, 2019 14.56 14.80 14.15 14.15 12,113 -0.25(-1.74%)
Feb 27, 2019 13.60 14.75 13.60 14.40 36,278 +1.70(+13.39%)
Feb 26, 2019 12.15 12.70 12.15 12.70 5,140 +0.04(+0.32%)
Feb 25, 2019 12.70 12.70 12.38 12.66 7,006 +0.16(+1.28%)
Feb 22, 2019 12.30 12.70 12.30 12.50 2,600 +0.80(+6.84%)
Feb 21, 2019 12.10 12.10 11.65 11.70 3,421 -0.40(-3.31%)
Feb 20, 2019 12.80 12.90 12.10 12.10 5,582 -0.70(-5.47%)
Feb 19, 2019 12.80 13.00 12.36 12.80 3,159 +0.01(+0.08%)
Feb 15, 2019 12.36 12.79 12.36 12.79 1,200 +0.47(+3.81%)
Feb 14, 2019 12.26 12.79 12.26 12.32 1,411 -0.03(-0.24%)
Feb 13, 2019 12.75 12.75 12.35 12.35 2,480 -0.30(-2.37%)
Feb 12, 2019 12.60 12.65 12.05 12.65 3,407 +0.75(+6.30%)
Feb 11, 2019 12.50 12.50 11.90 11.90 3,052 -0.10(-0.83%)
Feb 08, 2019 11.95 12.10 11.90 12.00 1,600 +0.10(+0.84%)
Feb 07, 2019 12.01 12.01 11.90 11.90 1,172 -0.28(-2.30%)
Feb 06, 2019 12.44 12.44 12.00 12.18 1,648 +0.08(+0.66%)
Feb 05, 2019 12.12 12.56 12.10 12.10 10,000 +0.00(+0.00%)
Feb 04, 2019 12.35 12.50 12.10 12.10 3,679 -0.21(-1.71%)
Feb 01, 2019 12.00 12.40 11.92 12.31 11,600 +0.41(+3.45%)
Jan 31, 2019 11.60 11.95 11.60 11.90 16,016 +0.34(+2.94%)
Jan 30, 2019 11.80 11.80 11.48 11.56 8,746 +0.08(+0.70%)
Jan 29, 2019 11.46 11.65 11.40 11.48 2,225 +0.20(+1.77%)
Jan 28, 2019 11.75 11.75 11.20 11.28 2,479 -0.22(-1.91%)
Jan 25, 2019 11.33 11.83 11.17 11.50 5,300 +0.28(+2.50%)
Jan 24, 2019 11.15 11.73 11.15 11.22 1,857 +0.22(+2.00%)
Jan 23, 2019 11.22 11.70 11.00 11.00 8,893 -0.87(-7.33%)
Jan 22, 2019 11.45 11.90 11.10 11.87 10,478 +0.70(+6.23%)
Jan 18, 2019 11.45 11.45 11.10 11.17 2,600 +0.17(+1.58%)
Jan 17, 2019 10.58 11.20 10.58 11.00 3,527 +0.00(+0.00%)
Jan 16, 2019 10.67 11.00 10.67 11.00 2,069 +0.24(+2.23%)
Jan 15, 2019 10.55 10.76 10.50 10.76 2,836 +0.26(+2.48%)
Jan 14, 2019 10.30 10.50 10.12 10.50 2,661 +0.05(+0.48%)
Jan 11, 2019 10.50 10.50 10.30 10.45 1,300 +0.15(+1.46%)
Jan 10, 2019 9.940 10.35 9.940 10.30 3,753 +0.37(+3.73%)
Jan 09, 2019 10.11 10.25 9.720 9.930 4,131 -0.20(-1.97%)
Jan 08, 2019 10.04 10.13 9.387 10.13 10,234 +0.42(+4.33%)
Jan 07, 2019 9.250 9.710 9.250 9.710 1,654 +0.91(+10.34%)
Jan 04, 2019 8.600 9.050 8.600 8.800 3,000 +0.12(+1.38%)
Jan 03, 2019 8.135 8.860 8.135 8.680 9,730 +0.18(+2.12%)
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.