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, 2013 1.000 1.000 0.9500 0.9700 12,118 -0.03(-3.00%)
Apr 29, 2013 0.9950 1.010 0.9500 1.000 33,374 +0.02(+2.04%)
Apr 26, 2013 0.9800 0.9800 0.9600 0.9800 19,675 +0.02(+2.08%)
Apr 25, 2013 0.9775 0.9775 0.9100 0.9600 7,535 -0.01(-0.72%)
Apr 24, 2013 0.9000 0.9690 0.9000 0.9670 2,775 +0.05(+5.68%)
Apr 23, 2013 0.9600 0.9700 0.9150 0.9150 7,088 -0.03(-3.58%)
Apr 22, 2013 0.9500 0.9500 0.9352 0.9490 20,067 +0.10(+11.65%)
Apr 19, 2013 0.9000 0.9000 0.8495 0.8500 5,115 -0.02(-2.30%)
Apr 18, 2013 0.9200 0.9200 0.8700 0.8700 33,901 +0.00(+0.00%)
Apr 17, 2013 0.9600 0.9600 0.8600 0.8700 113,880 -0.13(-13.00%)
Apr 16, 2013 0.9645 1.030 0.9300 1.000 20,575 +0.00(+0.10%)
Apr 15, 2013 1.050 1.050 0.9500 0.9990 59,921 -0.00(-0.10%)
Apr 12, 2013 1.000 1.010 0.9800 1.000 21,270 +0.00(+0.00%)
Apr 11, 2013 1.030 1.030 0.9880 1.000 17,787 -0.08(-7.41%)
Apr 10, 2013 1.120 1.130 1.030 1.080 59,963 -0.17(-13.60%)
Apr 09, 2013 1.050 1.300 1.000 1.250 138,529 +0.27(+27.55%)
Apr 08, 2013 0.9500 0.9800 0.9000 0.9800 92,034 +0.18(+22.50%)
Apr 05, 2013 0.8600 0.8700 0.8000 0.8000 35,978 +0.00(+0.00%)
Apr 04, 2013 0.7500 0.8000 0.7400 0.8000 16,053 +0.05(+6.67%)
Apr 03, 2013 0.6890 0.7600 0.6890 0.7500 34,067 +0.02(+2.74%)
Apr 02, 2013 0.6510 0.7300 0.6510 0.7300 47,118 +0.15(+25.86%)
Apr 01, 2013 0.6250 0.6250 0.5800 0.5800 5,250 -0.05(-7.94%)
Mar 28, 2013 0.6500 0.6500 0.6000 0.6300 2,900 -0.05(-7.35%)
Mar 27, 2013 0.6800 0.6800 0.6000 0.6800 13,108 -0.04(-6.21%)
Mar 26, 2013 0.7400 0.7400 0.7000 0.7250 13,795 -0.07(-8.23%)
Mar 25, 2013 0.7800 0.7900 0.7500 0.7900 5,060 +0.01(+1.28%)
Mar 22, 2013 0.7900 0.7900 0.7220 0.7800 22,807 -0.05(-6.02%)
Mar 21, 2013 0.8500 0.8500 0.8300 0.8300 5,680 -0.03(-3.26%)
Mar 20, 2013 0.8800 0.8800 0.8500 0.8580 11,450 -0.05(-5.71%)
Mar 19, 2013 0.8200 0.9100 0.8200 0.9100 25,800 +0.09(+10.98%)
Mar 18, 2013 0.8400 0.8500 0.8200 0.8200 7,400 -0.06(-6.82%)
Mar 15, 2013 0.8900 0.8900 0.8740 0.8800 5,912 +0.01(+1.15%)
Mar 14, 2013 0.8500 0.8700 0.8500 0.8700 3,900 +0.02(+2.84%)
Mar 13, 2013 0.8500 0.8500 0.8460 0.8460 12,417 -0.00(-0.47%)
Mar 12, 2013 0.8300 0.8500 0.8300 0.8500 18,500 +0.04(+4.94%)
Mar 11, 2013 0.8100 0.8100 0.8100 0.8100 100 +0.00(+0.00%)
Mar 08, 2013 0.7950 0.8100 0.7950 0.8100 1,850 +0.00(+0.00%)
Mar 07, 2013 0.8100 0.8250 0.8100 0.8100 15,874 -0.01(-1.82%)
Mar 06, 2013 0.7900 0.8250 0.7900 0.8250 2,388 +0.01(+0.61%)
Mar 05, 2013 0.8500 0.8500 0.8160 0.8200 3,450 -0.03(-3.53%)
Mar 04, 2013 0.8400 0.8600 0.8000 0.8500 8,700 +0.01(+1.19%)
Mar 01, 2013 0.8000 0.8500 0.8000 0.8400 2,520 -0.01(-1.18%)
Feb 28, 2013 0.8800 0.8800 0.8500 0.8500 8,300 -0.03(-3.41%)
Feb 27, 2013 0.8800 0.8800 0.8400 0.8800 5,529 +0.00(+0.00%)
Feb 26, 2013 0.8800 0.8800 0.8400 0.8800 1,803 +0.03(+3.53%)
Feb 25, 2013 0.8800 0.8800 0.8200 0.8500 7,030 -0.03(-3.63%)
Feb 22, 2013 0.8900 0.8900 0.8580 0.8820 2,746 +0.00(+0.23%)
Feb 21, 2013 0.8800 0.8800 0.8800 0.8800 200 +0.02(+2.33%)
Feb 20, 2013 0.8800 0.8800 0.8100 0.8600 23,969 -0.04(-4.02%)
Feb 19, 2013 0.8100 0.9000 0.8100 0.8960 25,013 +0.02(+1.82%)
Feb 15, 2013 0.9100 0.9100 0.8800 0.8800 1,975 -0.03(-3.30%)
Feb 14, 2013 0.9000 0.9100 0.8420 0.9100 7,744 +0.02(+2.59%)
Feb 13, 2013 0.8250 0.9000 0.8200 0.8870 6,763 +0.02(+1.95%)
Feb 12, 2013 0.9000 0.9000 0.8300 0.8700 9,238 -0.03(-3.33%)
Feb 11, 2013 0.9000 0.9100 0.8350 0.9000 9,671 -0.01(-1.10%)
Feb 08, 2013 0.9100 0.9100 0.8960 0.9100 6,815 +0.00(+0.00%)
Feb 07, 2013 0.9100 0.9100 0.9100 0.9100 10,582 +0.01(+1.11%)
Feb 06, 2013 0.8900 0.9000 0.8900 0.9000 4,071 -0.02(-2.17%)
Feb 04, 2013 0.9200 0.9200 0.8550 0.9200 30,914 -0.04(-4.17%)
Feb 01, 2013 0.9600 0.9600 0.9600 0.9600 2,180 +0.07(+7.87%)
Jan 31, 2013 0.9000 0.9700 0.8900 0.8900 7,170 -0.06(-6.12%)
Jan 30, 2013 0.9600 0.9600 0.9200 0.9480 5,050 -0.03(-3.27%)
Jan 29, 2013 0.9800 0.9800 0.9800 0.9800 1,000 +0.01(+0.51%)
Jan 28, 2013 0.9596 0.9750 0.9160 0.9750 4,050 +0.04(+4.84%)
Jan 25, 2013 0.9600 0.9600 0.9100 0.9300 3,706 +0.00(+0.43%)
Jan 24, 2013 0.9800 0.9900 0.9260 0.9260 8,295 -0.07(-7.40%)
Jan 23, 2013 1.000 1.000 0.9260 1.000 9,990 +0.00(+0.00%)
Jan 22, 2013 1.010 1.010 1.000 1.000 1,500 +0.01(+0.60%)
Jan 18, 2013 1.020 1.020 0.9940 0.9940 3,100 -0.03(-2.55%)
Jan 17, 2013 1.020 1.020 1.020 1.020 5,300 -0.01(-0.97%)
Jan 16, 2013 1.000 1.030 1.000 1.030 8,100 +0.05(+5.32%)
Jan 15, 2013 1.030 1.040 0.9630 0.9780 12,128 +0.00(+0.24%)
Jan 14, 2013 0.9565 1.030 0.9565 0.9757 4,116 +0.02(+1.64%)
Jan 12, 2013 0.9700 1.010 0.9600 0.9600 3,500 +0.00(+0.00%)
Jan 11, 2013 0.9700 1.010 0.9600 0.9600 3,500 +0.01(+1.37%)
Jan 10, 2013 1.010 1.010 0.9470 0.9470 2,560 -0.06(-6.24%)
Jan 09, 2013 1.010 1.010 1.002 1.010 3,775 -0.02(-1.94%)
Jan 08, 2013 1.030 1.030 1.020 1.030 2,550 -0.01(-0.96%)
Jan 07, 2013 1.040 1.040 1.020 1.040 2,276 -0.04(-3.70%)
Jan 04, 2013 1.040 1.080 1.000 1.080 10,886 +0.02(+1.89%)
Jan 03, 2013 1.020 1.060 1.020 1.060 8,186 +0.04(+3.92%)
Jan 02, 2013 1.000 1.020 0.9500 1.020 4,300 +0.07(+7.37%)
Dec 31, 2012 0.9900 0.9900 0.9500 0.9500 18,502 +0.04(+4.17%)
Dec 28, 2012 0.9110 0.9120 0.9110 0.9120 5,896 -0.00(-0.44%)
Dec 27, 2012 0.9800 0.9800 0.9100 0.9160 2,050 -0.03(-3.58%)
Dec 26, 2012 0.9500 0.9500 0.9500 0.9500 500 -0.03(-3.06%)
Dec 24, 2012 0.9800 0.9800 0.9800 0.9800 1,100 -0.01(-1.01%)
Dec 21, 2012 0.9150 0.9900 0.9150 0.9900 4,543 +0.09(+10.00%)
Dec 20, 2012 0.8900 0.9600 0.8900 0.9000 1,750 -0.06(-6.25%)
Dec 19, 2012 0.8800 0.9600 0.8800 0.9600 900 +0.03(+3.23%)
Dec 18, 2012 0.8900 0.9600 0.8900 0.9300 15,650 +0.05(+5.68%)
Dec 17, 2012 0.9400 0.9400 0.8340 0.8800 11,390 -0.05(-5.38%)
Dec 14, 2012 0.9250 0.9300 0.8700 0.9300 8,185 -0.01(-1.06%)
Dec 13, 2012 0.9610 0.9610 0.9100 0.9400 8,650 -0.03(-3.39%)
Dec 12, 2012 0.9800 0.9800 0.9100 0.9730 15,642 -0.02(-1.72%)
Dec 11, 2012 0.9900 0.9900 0.9880 0.9900 3,500 +0.00(+0.00%)
Dec 10, 2012 0.9090 1.000 0.9090 0.9900 10,550 +0.02(+1.64%)
Dec 07, 2012 0.9900 0.9900 0.9260 0.9740 9,871 -0.03(-2.60%)
Dec 06, 2012 0.9800 1.000 0.9750 1.000 3,925 +0.03(+3.09%)
Dec 05, 2012 0.9780 1.010 0.9250 0.9700 86,642 -0.04(-3.96%)
Dec 04, 2012 1.040 1.040 1.008 1.010 3,800 +0.00(+0.00%)
Nov 30, 2012 1.040 1.040 1.010 1.010 1,325 -0.01(-0.98%)
Nov 29, 2012 1.040 1.040 1.010 1.020 8,210 +0.00(+0.00%)
Nov 28, 2012 1.040 1.040 1.020 1.020 5,278 +0.00(+0.00%)
Nov 27, 2012 1.060 1.060 1.000 1.020 4,492 -0.02(-1.92%)
Nov 26, 2012 1.000 1.040 1.000 1.040 7,683 +0.02(+1.96%)
Nov 24, 2012 1.020 1.020 1.020 1.020 2,290 +0.00(+0.00%)
Nov 23, 2012 1.020 1.020 1.020 1.020 2,290 -0.06(-5.56%)
Nov 21, 2012 1.060 1.080 1.048 1.080 14,662 -0.01(-0.92%)
Nov 20, 2012 1.060 1.090 1.040 1.090 13,069 -0.02(-1.80%)
Nov 19, 2012 1.070 1.110 1.060 1.110 23,200 +0.05(+4.72%)
Nov 16, 2012 1.060 1.060 1.056 1.060 12,759 +0.00(+0.19%)
Nov 15, 2012 1.060 1.060 0.9845 1.058 21,753 -0.01(-0.75%)
Nov 14, 2012 1.060 1.070 1.050 1.066 28,217 +0.02(+1.52%)
Nov 13, 2012 1.042 1.050 1.032 1.050 7,600 +0.04(+3.75%)
Nov 12, 2012 1.012 1.012 1.012 1.012 284 +0.10(+11.21%)
Nov 09, 2012 1.010 1.010 0.9100 0.9100 103,700 -0.11(-10.78%)
Nov 08, 2012 1.040 1.040 1.020 1.020 3,865 -0.05(-4.67%)
Nov 07, 2012 1.020 1.070 1.020 1.070 1,325 +0.02(+1.90%)
Nov 06, 2012 1.050 1.050 1.050 1.050 1,000 +0.00(+0.00%)
Nov 05, 2012 1.050 1.050 1.050 1.050 500 +0.00(+0.00%)
Nov 02, 2012 1.050 1.050 1.050 1.050 200 +0.00(+0.00%)
Nov 01, 2012 1.110 1.110 1.050 1.050 2,400 -0.06(-5.41%)
Oct 31, 2012 1.140 1.140 1.110 1.110 1,100 -0.05(-4.31%)
Oct 26, 2012 1.160 1.160 1.160 0 -0.02(-1.69%)
Oct 25, 2012 1.180 1.180 1.180 1.180 1,900 +0.09(+8.66%)
Oct 24, 2012 1.086 1.086 1.086 1.086 139 -0.06(-5.57%)
Oct 18, 2012 1.150 1.150 1.150 0 +0.05(+4.55%)
Oct 12, 2012 1.100 1.100 1.100 0 -0.04(-3.51%)
Oct 10, 2012 1.140 1.140 1.140 0 -0.01(-0.87%)
Oct 09, 2012 1.154 1.154 1.150 1.150 20,850 +0.00(+0.00%)
Oct 06, 2012 1.150 1.150 1.150 0 +0.00(+0.00%)
Oct 05, 2012 1.214 1.214 1.150 1.150 2,000 +0.00(+0.00%)
Oct 04, 2012 1.180 1.180 1.150 1.150 600 -0.06(-4.96%)
Oct 02, 2012 1.210 1.210 1.210 0 -0.01(-0.82%)
Oct 01, 2012 1.214 1.220 1.214 1.220 1,120 -0.01(-0.81%)
Sep 27, 2012 1.230 1.230 1.230 0 +0.09(+7.89%)
Sep 21, 2012 1.140 1.140 1.140 0 -0.11(-8.80%)
Sep 19, 2012 1.250 1.250 1.250 0 -0.01(-0.79%)
Sep 17, 2012 1.260 1.260 1.260 0 +0.09(+7.69%)
Sep 13, 2012 1.170 1.170 1.170 0 +0.11(+10.38%)
Sep 11, 2012 1.060 1.060 1.060 0 +0.00(+0.00%)
Sep 10, 2012 1.050 1.060 1.050 1.060 405 +0.00(+0.00%)
Sep 06, 2012 1.060 1.060 1.060 0 +0.00(+0.00%)
Sep 05, 2012 1.070 1.070 1.060 1.060 3,300 -0.02(-1.85%)
Aug 31, 2012 1.080 1.080 1.080 0 +0.00(+0.00%)
Aug 29, 2012 1.080 1.080 1.080 0 -0.01(-0.55%)
Aug 27, 2012 1.160 1.160 1.080 1.086 21,130 -0.01(-1.27%)
Aug 24, 2012 1.100 1.100 1.100 1.100 1,000 +0.01(+0.92%)
Aug 23, 2012 1.090 1.090 1.090 1.090 2,300 -0.11(-9.09%)
Aug 21, 2012 1.199 1.199 1.199 0 +0.01(+0.76%)
Aug 20, 2012 1.100 1.190 1.100 1.190 6,500 +0.12(+11.21%)
Aug 17, 2012 1.088 1.088 1.070 1.070 2,700 +0.00(+0.00%)
Aug 16, 2012 1.070 1.070 1.070 1.070 1,000 -0.02(-1.65%)
Aug 15, 2012 1.110 1.110 1.088 1.088 1,100 -0.02(-1.98%)
Aug 14, 2012 1.070 1.110 1.070 1.110 3,974 +0.06(+5.71%)
Aug 13, 2012 1.100 1.100 1.050 1.050 3,251 +0.00(+0.00%)
Aug 09, 2012 1.050 1.050 1.050 1.050 0 -0.01(-0.94%)
Aug 08, 2012 1.040 1.060 1.040 1.060 7,700 -0.04(-3.64%)
Aug 07, 2012 1.090 1.100 1.060 1.100 31,300 +0.01(+0.92%)
Aug 06, 2012 1.030 1.090 1.030 1.090 1,100 +0.02(+1.87%)
Aug 01, 2012 1.070 1.070 1.070 0 -0.01(-0.93%)
Jul 30, 2012 1.080 1.080 1.080 0 +0.02(+1.89%)
Jul 27, 2012 1.060 1.060 1.060 1.060 1,000 +0.00(+0.00%)
Jul 26, 2012 1.170 1.170 1.060 1.060 5,200 -0.03(-2.75%)
Jul 19, 2012 1.090 1.090 1.090 0 -0.05(-4.39%)
Jul 17, 2012 1.140 1.140 1.140 0 +0.03(+2.70%)
Jul 11, 2012 1.110 1.110 1.110 0 -0.03(-2.97%)
Jul 10, 2012 1.144 1.144 1.144 1.144 1,000 -0.06(-4.67%)
Jul 09, 2012 1.220 1.220 1.200 1.200 9,200 -0.04(-3.23%)
Jul 05, 2012 1.240 1.240 1.240 0 +0.04(+3.33%)
Jun 29, 2012 1.200 1.200 1.200 1.200 0 -0.05(-4.00%)
Jun 26, 2012 1.250 1.250 1.250 0 +0.00(+0.00%)
Jun 25, 2012 1.250 1.250 1.250 1.250 630 +0.00(+0.00%)
Jun 22, 2012 1.240 1.250 1.240 1.250 750 -0.02(-1.57%)
Jun 19, 2012 1.270 1.270 1.270 1.270 0 -0.07(-5.22%)
Jun 18, 2012 1.340 1.340 1.340 1.340 100 -0.01(-0.74%)
Jun 15, 2012 1.350 1.350 1.350 1.350 1,125 +0.10(+8.00%)
Jun 13, 2012 1.250 1.250 1.250 0 +0.00(+0.00%)
Jun 12, 2012 1.250 1.250 1.250 1.250 120 +0.00(+0.00%)
Jun 11, 2012 1.250 1.250 1.250 1.250 125 +0.00(+0.00%)
Jun 08, 2012 1.250 1.250 1.250 1.250 216 -0.06(-4.58%)
Jun 06, 2012 1.310 1.310 1.310 0 +0.01(+0.77%)
Jun 05, 2012 1.300 1.300 1.300 1.300 800 +0.05(+4.00%)
Jun 01, 2012 1.250 1.250 1.250 1.250 0 -0.03(-2.50%)
May 31, 2012 1.282 1.282 1.282 1.282 100 -0.01(-0.62%)
May 30, 2012 1.266 1.290 1.266 1.290 800 +0.04(+3.20%)
May 24, 2012 1.250 1.250 1.250 0 +0.00(+0.00%)
May 23, 2012 1.320 1.320 1.250 1.250 44,300 -0.07(-5.30%)
May 21, 2012 1.320 1.320 1.320 0 +0.04(+3.13%)
May 18, 2012 1.280 1.280 1.250 1.280 12,135 -0.02(-1.84%)
May 17, 2012 1.304 1.304 1.304 1.304 945 +0.00(+0.31%)
May 16, 2012 1.310 1.320 1.300 1.300 5,800 -0.01(-0.76%)
May 15, 2012 1.310 1.310 1.310 1.310 100 -0.11(-7.75%)
May 10, 2012 1.420 1.420 1.420 0 +0.07(+5.19%)
May 08, 2012 1.350 1.350 1.350 0 +0.06(+4.65%)
May 07, 2012 1.350 1.350 1.290 1.290 8,045 -0.06(-4.44%)
May 04, 2012 1.380 1.380 1.350 1.350 15,000 -0.06(-4.26%)
May 03, 2012 1.410 1.430 1.410 1.410 13,800 -0.02(-1.40%)
May 02, 2012 1.430 1.430 1.430 1.430 10,000 +0.03(+2.14%)
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.