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 (%)
Apr 30, 2004 3.450 2.500 2.440 2.500 4,200 -0.95(-27.54%)
Apr 29, 2004 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Apr 28, 2004 3.650 3.500 3.450 3.450 2,150 -0.20(-5.48%)
Apr 27, 2004 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Apr 26, 2004 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Apr 23, 2004 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Apr 22, 2004 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Apr 21, 2004 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Apr 20, 2004 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Apr 19, 2004 3.280 3.650 3.650 3.650 1,850 +0.37(+11.28%)
Apr 16, 2004 3.280 3.280 3.280 3.280 0 +0.00(+0.00%)
Apr 15, 2004 3.350 3.280 3.280 3.280 1,000 -0.07(-2.09%)
Apr 14, 2004 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Apr 13, 2004 3.300 3.350 3.350 3.350 207 +0.05(+1.52%)
Apr 12, 2004 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Apr 08, 2004 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Apr 07, 2004 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Apr 06, 2004 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Apr 05, 2004 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Apr 02, 2004 3.580 3.300 3.300 3.300 210 -0.28(-7.82%)
Apr 01, 2004 3.580 3.580 3.580 3.580 0 +0.00(+0.00%)
Mar 31, 2004 3.580 3.580 3.580 3.580 0 +0.00(+0.00%)
Mar 30, 2004 3.580 3.580 3.580 3.580 0 +0.00(+0.00%)
Mar 29, 2004 3.580 3.580 3.580 3.580 0 +0.00(+0.00%)
Mar 26, 2004 3.580 3.580 3.580 3.580 0 +0.00(+0.00%)
Mar 25, 2004 3.700 3.580 3.550 3.580 600 -0.12(-3.24%)
Mar 24, 2004 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Mar 23, 2004 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Mar 22, 2004 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Mar 19, 2004 3.850 3.700 3.700 3.700 1,000 -0.15(-3.90%)
Mar 18, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Mar 17, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Mar 16, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Mar 15, 2004 3.750 3.850 3.850 3.850 1,000 +0.10(+2.67%)
Mar 12, 2004 3.750 3.750 3.700 3.750 2,830 +0.00(+0.00%)
Mar 11, 2004 3.850 3.750 3.700 3.750 2,830 -0.10(-2.60%)
Mar 10, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Mar 09, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Mar 08, 2004 3.850 3.850 3.850 3.850 0 -0.30(-7.23%)
Mar 05, 2004 4.150 4.150 4.000 4.150 3,500 +0.00(+0.00%)
Mar 04, 2004 4.220 4.150 4.000 4.150 3,500 -0.07(-1.66%)
Mar 03, 2004 4.220 4.220 4.220 4.220 0 +0.00(+0.00%)
Mar 02, 2004 4.250 4.220 4.200 4.220 800 -0.03(-0.71%)
Mar 01, 2004 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Feb 27, 2004 4.250 4.250 4.250 4.250 500 +0.00(+0.00%)
Feb 26, 2004 4.380 4.250 4.250 4.250 500 -0.13(-2.97%)
Feb 25, 2004 4.550 4.380 4.380 4.380 2,000 -0.17(-3.74%)
Feb 24, 2004 4.560 4.600 4.500 4.550 2,100 -0.01(-0.22%)
Feb 23, 2004 4.500 4.560 4.500 4.560 1,700 +0.06(+1.33%)
Feb 20, 2004 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Feb 19, 2004 4.450 4.500 4.500 4.500 999 +0.10(+2.27%)
Feb 18, 2004 4.400 4.400 4.400 4.400 1,300 +0.00(+0.00%)
Feb 17, 2004 4.100 4.400 4.400 4.400 1,300 +0.30(+7.32%)
Feb 13, 2004 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
Feb 12, 2004 4.100 4.100 4.100 4.100 1,000 +0.00(+0.00%)
Feb 11, 2004 4.000 4.100 4.100 4.100 1,000 +0.10(+2.50%)
Feb 10, 2004 3.900 4.030 3.900 4.000 13,750 +0.10(+2.56%)
Feb 09, 2004 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Feb 06, 2004 3.900 3.900 3.900 3.900 1,120 +0.00(+0.00%)
Feb 05, 2004 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Feb 04, 2004 3.900 3.950 3.900 3.900 2,120 -0.10(-2.50%)
Feb 03, 2004 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Feb 02, 2004 3.900 4.000 3.850 4.000 1,142 +0.10(+2.56%)
Jan 30, 2004 3.900 3.900 3.900 3.900 250 +0.00(+0.00%)
Jan 29, 2004 3.900 3.900 3.900 3.900 5,000 +0.00(+0.00%)
Jan 28, 2004 3.900 3.900 3.600 3.900 18,500 +0.00(+0.00%)
Jan 27, 2004 3.900 3.900 3.850 3.900 800 +0.00(+0.00%)
Jan 26, 2004 3.850 3.900 3.900 3.900 125 +0.05(+1.30%)
Jan 23, 2004 3.800 3.850 3.850 3.850 800 +0.05(+1.32%)
Jan 22, 2004 3.670 3.800 3.800 3.800 2,400 +0.13(+3.54%)
Jan 21, 2004 3.670 3.670 3.670 3.670 0 +0.00(+0.00%)
Jan 20, 2004 3.750 3.670 3.670 3.670 500 -0.08(-2.13%)
Jan 16, 2004 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Jan 15, 2004 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Jan 14, 2004 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Jan 13, 2004 3.750 3.750 3.550 3.750 400 +0.00(+0.00%)
Jan 12, 2004 3.300 3.750 3.750 3.750 912 +0.45(+13.64%)
Jan 09, 2004 3.100 3.300 3.300 3.300 2,000 +0.20(+6.45%)
Jan 08, 2004 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Jan 07, 2004 3.100 3.100 3.100 3.100 0 +0.08(+2.65%)
Dec 31, 2003 3.020 3.020 3.020 3.020 0 +0.00(+0.00%)
Dec 30, 2003 3.020 3.020 3.020 3.020 0 +0.00(+0.00%)
Dec 29, 2003 3.450 3.020 3.020 3.020 1,000 -0.43(-12.46%)
Dec 26, 2003 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Dec 24, 2003 3.080 3.450 3.240 3.450 5,615 +0.37(+12.01%)
Dec 23, 2003 3.080 3.080 3.080 3.080 0 +0.00(+0.00%)
Dec 22, 2003 3.080 3.080 3.080 3.080 0 +0.00(+0.00%)
Dec 19, 2003 3.380 3.080 3.080 3.080 3,200 -0.30(-8.88%)
Dec 18, 2003 3.380 3.380 3.380 3.380 0 +0.00(+0.00%)
Dec 17, 2003 3.380 3.380 3.380 3.380 0 +0.00(+0.00%)
Dec 16, 2003 3.380 3.380 3.380 3.380 0 +0.00(+0.00%)
Dec 15, 2003 3.380 3.380 3.380 3.380 0 +0.00(+0.00%)
Dec 12, 2003 3.380 3.380 3.380 3.380 0 +0.48(+16.55%)
Dec 11, 2003 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Dec 10, 2003 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Dec 09, 2003 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Dec 08, 2003 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Dec 05, 2003 2.650 2.650 2.650 2.900 0 +0.07(+2.47%)
Dec 04, 2003 2.830 2.830 2.830 2.830 0 -0.07(-2.41%)
Dec 03, 2003 2.900 2.900 2.900 2.900 0 -0.45(-13.43%)
Dec 02, 2003 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Dec 01, 2003 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Nov 28, 2003 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Nov 26, 2003 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Nov 25, 2003 3.350 3.350 3.350 3.350 0 -0.25(-6.94%)
Nov 24, 2003 3.600 3.600 3.600 3.600 0 +0.05(+1.41%)
Nov 21, 2003 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Nov 20, 2003 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Nov 19, 2003 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Nov 18, 2003 3.550 3.550 3.550 3.550 0 -0.05(-1.39%)
Nov 17, 2003 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Nov 14, 2003 3.600 3.600 3.600 3.600 0 +0.07(+1.98%)
Nov 13, 2003 3.530 3.530 3.530 3.530 0 -0.07(-1.94%)
Nov 12, 2003 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Nov 11, 2003 3.600 3.600 3.600 3.600 0 -0.05(-1.37%)
Nov 10, 2003 3.650 3.650 3.650 3.650 0 +0.10(+2.82%)
Nov 07, 2003 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Nov 06, 2003 3.550 3.550 3.550 3.550 0 -0.10(-2.74%)
Nov 05, 2003 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Nov 04, 2003 3.650 3.650 3.650 3.650 0 +0.14(+3.99%)
Nov 03, 2003 3.510 3.510 3.510 3.510 0 +0.00(+0.00%)
Oct 31, 2003 3.510 3.510 3.510 3.510 0 +0.21(+6.36%)
Oct 30, 2003 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Oct 29, 2003 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Oct 28, 2003 3.300 3.300 3.300 3.300 0 -0.35(-9.59%)
Oct 27, 2003 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Oct 24, 2003 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Oct 23, 2003 3.650 3.650 3.650 3.650 0 -0.05(-1.35%)
Oct 22, 2003 3.700 3.700 3.700 3.700 0 +0.55(+17.46%)
Oct 21, 2003 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Oct 20, 2003 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Oct 17, 2003 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Oct 16, 2003 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Oct 15, 2003 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Oct 14, 2003 3.150 3.150 3.150 3.150 0 -0.30(-8.70%)
Oct 13, 2003 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Oct 10, 2003 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Oct 09, 2003 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Oct 08, 2003 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Oct 07, 2003 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Oct 06, 2003 3.450 3.450 3.450 3.450 0 +0.15(+4.55%)
Oct 03, 2003 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Oct 02, 2003 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Oct 01, 2003 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Sep 30, 2003 3.300 3.300 3.300 3.300 0 -0.10(-2.94%)
Sep 29, 2003 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Sep 26, 2003 3.400 3.400 3.400 3.400 0 -0.15(-4.23%)
Sep 25, 2003 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Sep 24, 2003 3.550 3.550 3.550 3.550 0 +0.15(+4.41%)
Sep 23, 2003 3.400 3.400 3.400 3.400 0 -0.15(-4.23%)
Sep 22, 2003 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Sep 19, 2003 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Sep 18, 2003 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Sep 17, 2003 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Sep 16, 2003 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Sep 15, 2003 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Sep 12, 2003 3.550 3.550 3.550 3.550 0 +0.20(+5.97%)
Sep 11, 2003 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Sep 10, 2003 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Sep 09, 2003 3.350 3.350 3.350 3.350 0 -0.06(-1.76%)
Sep 08, 2003 3.410 3.410 3.410 3.410 0 +0.00(+0.00%)
Sep 05, 2003 3.410 3.410 3.410 3.410 0 -0.19(-5.28%)
Sep 04, 2003 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Sep 03, 2003 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Sep 02, 2003 3.600 3.600 3.600 3.600 0 -0.30(-7.69%)
Aug 29, 2003 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Aug 28, 2003 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Aug 27, 2003 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Aug 26, 2003 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Aug 25, 2003 3.900 3.900 3.900 3.900 0 -0.10(-2.50%)
Aug 22, 2003 4.000 4.000 4.000 4.000 0 +0.50(+14.29%)
Aug 19, 2003 3.500 3.500 3.500 3.500 0 -0.05(-1.41%)
Aug 18, 2003 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Aug 15, 2003 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Aug 14, 2003 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Aug 13, 2003 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Aug 12, 2003 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Aug 11, 2003 3.550 3.550 3.550 3.550 0 +0.05(+1.43%)
Aug 08, 2003 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Aug 07, 2003 3.500 3.500 3.500 3.500 0 +0.05(+1.45%)
Aug 06, 2003 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Aug 05, 2003 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Aug 04, 2003 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Aug 01, 2003 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Jul 31, 2003 3.450 3.450 3.450 3.450 0 +0.10(+2.99%)
Jul 30, 2003 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Jul 29, 2003 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Jul 28, 2003 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Jul 25, 2003 3.350 3.350 3.350 3.350 0 -0.10(-2.90%)
Jul 24, 2003 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Jul 23, 2003 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Jul 22, 2003 3.450 3.450 3.450 3.450 0 +0.03(+0.88%)
Jul 21, 2003 3.420 3.420 3.420 3.420 0 +0.00(+0.00%)
Jul 18, 2003 3.420 3.420 3.420 3.420 0 +0.02(+0.59%)
Jul 17, 2003 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Jul 16, 2003 3.400 3.400 3.400 3.400 0 -0.25(-6.85%)
Jul 15, 2003 3.650 3.650 3.650 3.650 0 +0.04(+1.11%)
Jul 14, 2003 3.610 3.610 3.610 3.610 0 +0.00(+0.00%)
Jul 11, 2003 3.610 3.610 3.610 3.610 0 +0.01(+0.28%)
Jul 10, 2003 3.600 3.600 3.600 3.600 0 +0.22(+6.51%)
Jul 09, 2003 3.380 3.380 3.380 3.380 0 +0.00(+0.00%)
Jul 08, 2003 3.380 3.380 3.380 3.380 0 +0.00(+0.00%)
Jul 07, 2003 3.380 3.380 3.380 3.380 0 +0.00(+0.00%)
Jul 03, 2003 3.600 3.400 3.380 3.380 7,200 -0.22(-6.11%)
Jul 02, 2003 3.600 3.600 3.600 3.600 0 -0.13(-3.49%)
Jul 01, 2003 3.730 3.730 3.730 3.730 0 +0.00(+0.00%)
Jun 30, 2003 3.730 3.730 3.730 3.730 0 +0.00(+0.00%)
Jun 27, 2003 3.730 3.730 3.730 3.730 0 -0.14(-3.62%)
Jun 26, 2003 3.870 3.870 3.870 3.870 0 +0.00(+0.00%)
Jun 25, 2003 3.870 3.870 3.870 3.870 0 +0.00(+0.00%)
Jun 24, 2003 3.870 3.870 3.870 3.870 0 -0.08(-2.03%)
Jun 23, 2003 3.950 3.950 3.950 3.950 0 -0.09(-2.23%)
Jun 20, 2003 4.040 4.040 4.040 4.040 0 +0.00(+0.00%)
Jun 19, 2003 4.040 4.040 4.040 4.040 0 -0.01(-0.25%)
Jun 18, 2003 4.050 4.050 4.050 4.050 0 +0.03(+0.75%)
Jun 17, 2003 4.020 4.020 4.020 4.020 0 +0.00(+0.00%)
Jun 16, 2003 4.020 4.020 4.020 4.020 0 +0.19(+4.96%)
Jun 13, 2003 3.830 3.830 3.830 3.830 0 +0.00(+0.00%)
Jun 12, 2003 3.830 3.830 3.830 3.830 0 +0.00(+0.00%)
Jun 11, 2003 3.830 3.830 3.830 3.830 0 -0.10(-2.67%)
Jun 10, 2003 3.935 3.935 3.935 3.935 0 +0.00(+0.00%)
Jun 09, 2003 3.935 3.935 3.935 3.935 0 -0.02(-0.38%)
Jun 06, 2003 3.950 3.950 3.950 3.950 0 -0.00(-0.13%)
Jun 05, 2003 3.955 3.955 3.955 3.955 0 +0.06(+1.41%)
Jun 04, 2003 3.900 3.900 3.900 3.900 0 -0.07(-1.76%)
Jun 03, 2003 3.970 3.970 3.970 3.970 0 +0.00(+0.00%)
Jun 02, 2003 3.970 3.970 3.970 3.970 0 +0.00(+0.00%)
May 30, 2003 3.970 3.970 3.970 3.970 0 -0.23(-5.48%)
May 29, 2003 4.200 4.200 4.200 4.200 0 -0.06(-1.41%)
May 28, 2003 4.260 4.260 4.260 4.260 0 +0.01(+0.24%)
May 23, 2003 4.250 4.250 4.250 4.250 0 +0.58(+15.80%)
May 22, 2003 3.670 3.670 3.670 3.670 0 +0.00(+0.00%)
May 21, 2003 3.670 3.670 3.670 3.670 0 -0.03(-0.81%)
May 20, 2003 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
May 19, 2003 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
May 16, 2003 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
May 15, 2003 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
May 14, 2003 3.700 3.700 3.700 3.700 0 -0.11(-2.89%)
May 13, 2003 3.810 3.810 3.810 3.810 0 +0.00(+0.00%)
May 12, 2003 3.200 3.810 3.800 3.810 10,000 +0.41(+12.06%)
May 09, 2003 3.400 3.400 3.400 3.400 0 -0.05(-1.45%)
May 08, 2003 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
May 07, 2003 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
May 06, 2003 3.450 3.450 3.450 3.450 0 +0.15(+4.55%)
May 05, 2003 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
May 02, 2003 3.300 3.300 3.300 3.300 0 +0.20(+6.45%)
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.