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, 2021 17.16 17.16 17.16 17.16 293 +0.00(+0.00%)
Mar 30, 2021 17.16 17.16 17.16 17.16 430 -0.21(-1.21%)
Mar 29, 2021 18.00 18.00 17.37 17.37 5,337 +0.26(+1.52%)
Mar 26, 2021 17.11 17.80 17.11 17.11 1,700 -0.79(-4.41%)
Mar 25, 2021 17.90 17.90 17.90 166 +0.00(+0.00%)
Mar 24, 2021 17.11 17.90 17.11 17.90 2,538 +0.79(+4.62%)
Mar 23, 2021 17.11 17.90 17.11 17.11 1,132 -0.22(-1.27%)
Mar 22, 2021 17.10 17.33 17.10 17.33 1,411 +0.02(+0.12%)
Mar 19, 2021 17.31 17.31 17.31 17.31 400 +0.00(+0.00%)
Mar 18, 2021 17.11 17.31 17.11 17.31 2,437 +0.21(+1.23%)
Mar 17, 2021 17.55 17.55 17.10 17.10 375 -0.75(-4.20%)
Mar 16, 2021 17.85 17.85 17.25 17.85 451 +0.33(+1.85%)
Mar 15, 2021 17.52 17.52 17.52 313 +0.00(+0.00%)
Mar 12, 2021 17.90 17.90 17.15 17.52 400 -0.38(-2.09%)
Mar 11, 2021 16.75 17.90 16.75 17.90 2,359 +0.30(+1.70%)
Mar 10, 2021 17.75 17.75 16.76 17.60 3,073 -0.15(-0.85%)
Mar 09, 2021 16.68 18.00 16.68 17.75 2,159 +0.10(+0.57%)
Mar 08, 2021 17.50 17.65 16.85 17.65 4,627 +0.00(+0.00%)
Mar 05, 2021 16.98 17.75 16.98 17.65 1,400 +0.65(+3.82%)
Mar 04, 2021 17.00 17.00 17.00 17.00 714 -0.40(-2.30%)
Mar 03, 2021 17.60 17.98 17.25 17.40 6,041 -0.60(-3.33%)
Mar 02, 2021 17.75 18.00 17.75 18.00 2,269 +0.25(+1.41%)
Mar 01, 2021 17.66 17.75 16.70 17.75 1,859 +0.10(+0.57%)
Feb 26, 2021 16.00 17.65 16.00 17.65 900 -0.10(-0.56%)
Feb 25, 2021 16.75 17.75 16.50 17.75 3,785 +0.40(+2.31%)
Feb 24, 2021 17.50 17.80 17.14 17.35 5,002 +0.60(+3.58%)
Feb 23, 2021 16.86 17.50 16.75 16.75 5,139 -0.61(-3.49%)
Feb 22, 2021 17.50 17.50 16.96 17.36 1,017 -0.14(-0.83%)
Feb 19, 2021 16.96 17.60 16.96 17.50 3,000 +0.51(+3.00%)
Feb 18, 2021 16.96 17.60 16.96 16.99 4,038 -1.01(-5.61%)
Feb 17, 2021 16.96 19.00 16.96 18.00 3,000 +1.11(+6.57%)
Feb 16, 2021 17.33 19.30 16.83 16.89 8,005 -0.45(-2.60%)
Feb 12, 2021 17.56 17.61 17.34 17.34 4,600 -0.30(-1.70%)
Feb 11, 2021 17.31 17.96 17.18 17.64 8,635 +0.34(+1.97%)
Feb 10, 2021 17.60 17.80 17.13 17.30 3,964 -0.25(-1.42%)
Feb 09, 2021 16.63 17.73 16.63 17.55 13,618 +0.05(+0.26%)
Feb 08, 2021 17.77 17.77 17.17 17.50 17,974 -0.03(-0.14%)
Feb 05, 2021 17.50 17.82 17.50 17.53 35,600 +0.02(+0.11%)
Feb 04, 2021 17.10 20.00 17.10 17.51 72,044 +0.41(+2.40%)
Feb 03, 2021 15.08 18.50 15.00 17.10 90,862 +5.49(+47.29%)
Feb 02, 2021 12.41 12.41 11.61 11.61 642 -0.22(-1.86%)
Feb 01, 2021 11.28 12.39 11.28 11.83 3,178 -1.42(-10.72%)
Jan 29, 2021 11.53 13.74 11.53 13.25 1,500 +1.01(+8.25%)
Jan 28, 2021 12.26 12.26 11.50 12.24 2,563 -0.27(-2.16%)
Jan 27, 2021 12.50 13.11 12.25 12.51 4,274 +0.26(+2.12%)
Jan 26, 2021 11.85 12.25 11.85 12.25 9,856 +0.75(+6.52%)
Jan 25, 2021 10.82 12.00 10.81 11.50 15,806 +0.69(+6.38%)
Jan 22, 2021 11.30 11.65 10.81 10.81 1,900 -0.49(-4.34%)
Jan 21, 2021 12.20 12.20 11.07 11.30 6,412 +0.40(+3.67%)
Jan 20, 2021 10.90 10.90 10.90 10.90 451 +0.30(+2.83%)
Jan 19, 2021 11.90 11.97 10.59 10.60 12,737 -0.70(-6.19%)
Jan 15, 2021 10.75 11.30 10.55 11.30 4,500 -0.20(-1.74%)
Jan 14, 2021 11.00 11.50 11.00 11.50 801 +0.95(+9.00%)
Jan 13, 2021 10.53 11.55 10.53 10.55 1,574 -0.60(-5.38%)
Jan 12, 2021 10.99 11.15 10.99 11.15 3,815 +0.16(+1.46%)
Jan 11, 2021 10.99 10.99 10.99 10.99 695 +0.49(+4.67%)
Jan 08, 2021 10.46 11.00 9.780 10.50 7,900 +0.05(+0.48%)
Jan 07, 2021 9.786 10.45 9.786 10.45 474 +1.19(+12.85%)
Jan 06, 2021 9.960 10.00 9.200 9.260 1,979 +0.06(+0.65%)
Jan 05, 2021 9.400 10.47 9.000 9.200 2,348 +0.00(+0.00%)
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.