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 (%)
May 31, 2018 13.50 13.50 13.14 13.15 2,111 -0.35(-2.59%)
May 30, 2018 13.50 13.50 13.20 13.50 3,209 +0.30(+2.27%)
May 29, 2018 12.98 13.50 12.98 13.20 4,296 +0.20(+1.54%)
May 25, 2018 13.00 13.00 13.00 0 +0.11(+0.85%)
May 24, 2018 13.00 13.50 12.89 12.89 2,486 +0.18(+1.42%)
May 23, 2018 12.20 12.71 12.20 12.71 1,080 +0.44(+3.59%)
May 22, 2018 13.29 13.33 12.27 12.27 2,712 -0.23(-1.84%)
May 21, 2018 12.95 13.38 12.50 12.50 15,145 -0.25(-1.96%)
May 18, 2018 13.08 13.08 12.50 12.75 8,760 +0.40(+3.24%)
May 17, 2018 12.80 12.90 12.35 12.35 1,187 -0.40(-3.14%)
May 16, 2018 12.86 12.90 12.00 12.75 7,557 +0.70(+5.81%)
May 15, 2018 11.74 12.74 11.74 12.05 3,363 +0.18(+1.52%)
May 14, 2018 12.00 12.50 11.87 11.87 8,037 -0.17(-1.41%)
May 11, 2018 12.69 12.75 12.02 12.04 6,416 -0.61(-4.82%)
May 10, 2018 12.00 12.65 12.00 12.65 3,893 +0.70(+5.86%)
May 09, 2018 11.95 12.00 11.95 11.95 1,634 +0.00(+0.00%)
May 08, 2018 12.45 12.74 11.95 11.95 7,036 -0.50(-4.02%)
May 07, 2018 11.90 12.50 11.66 12.45 4,244 +0.55(+4.62%)
May 04, 2018 11.99 12.00 11.05 11.90 6,245 +0.25(+2.15%)
May 03, 2018 11.75 11.75 10.95 11.65 4,966 +0.45(+4.02%)
May 02, 2018 11.85 12.10 11.20 11.20 3,522 -0.20(-1.75%)
May 01, 2018 10.90 11.60 10.90 11.40 1,459 +0.51(+4.68%)
Apr 30, 2018 10.98 11.97 10.89 10.89 5,784 -0.96(-8.10%)
Apr 27, 2018 11.94 11.94 11.20 11.85 3,355 +0.35(+3.04%)
Apr 26, 2018 12.00 12.04 11.40 11.50 6,073 -0.41(-3.44%)
Apr 25, 2018 11.75 12.04 11.20 11.91 3,472 +0.41(+3.57%)
Apr 24, 2018 11.70 12.22 11.22 11.50 5,051 +0.39(+3.51%)
Apr 23, 2018 11.68 11.83 11.08 11.11 4,440 -0.34(-2.97%)
Apr 20, 2018 11.72 11.90 10.60 11.45 22,967 +0.05(+0.44%)
Apr 19, 2018 11.67 13.55 10.90 11.40 33,835 -0.15(-1.30%)
Apr 18, 2018 11.34 11.75 11.00 11.55 13,887 +0.50(+4.52%)
Apr 17, 2018 10.55 11.34 10.55 11.05 8,856 +0.60(+5.74%)
Apr 16, 2018 10.31 10.45 10.25 10.45 3,922 +0.57(+5.77%)
Apr 13, 2018 10.31 10.31 9.760 9.880 6,075 +0.13(+1.33%)
Apr 12, 2018 10.08 10.15 9.750 9.750 1,631 +0.25(+2.63%)
Apr 11, 2018 10.08 10.08 9.500 9.500 434 +0.29(+3.15%)
Apr 10, 2018 9.920 9.970 9.210 9.210 3,403 +0.04(+0.44%)
Apr 09, 2018 9.170 9.170 9.170 9.170 170 +0.15(+1.66%)
Apr 06, 2018 10.05 10.05 9.020 9.020 1,095 -0.02(-0.22%)
Apr 05, 2018 9.930 9.930 9.000 9.040 3,641 -0.77(-7.85%)
Apr 04, 2018 8.690 9.810 8.690 9.810 1,632 +0.81(+9.00%)
Apr 03, 2018 9.410 9.410 9.000 9.000 618 -0.43(-4.56%)
Apr 02, 2018 9.010 9.430 8.980 9.430 41,014 -0.07(-0.74%)
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%)
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.