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 (%)
Jun 30, 2017 8.230 8.500 8.100 8.500 2,591 +0.27(+3.22%)
Jun 29, 2017 8.070 8.235 8.070 8.235 702 +0.16(+2.04%)
Jun 28, 2017 8.350 8.350 8.070 8.070 1,064 -0.28(-3.35%)
Jun 27, 2017 8.350 8.350 8.350 8.350 331 -0.45(-5.11%)
Jun 26, 2017 8.890 8.890 8.760 8.800 1,335 +0.30(+3.53%)
Jun 23, 2017 8.500 8.500 8.500 8.500 203 +0.14(+1.67%)
Jun 22, 2017 8.360 8.360 8.360 8.360 288 -0.43(-4.89%)
Jun 21, 2017 8.110 8.790 8.110 8.790 7,245 +0.85(+10.70%)
Jun 20, 2017 7.800 8.750 7.800 7.940 6,882 +0.13(+1.67%)
Jun 19, 2017 8.125 8.260 7.750 7.810 2,359 -0.39(-4.76%)
Jun 16, 2017 8.460 8.460 8.200 8.200 543 -0.30(-3.53%)
Jun 15, 2017 8.100 8.500 7.680 8.500 6,183 +0.45(+5.59%)
Jun 14, 2017 8.100 8.100 8.050 8.050 365 +0.00(+0.00%)
Jun 13, 2017 7.800 8.050 7.790 8.050 4,850 +0.15(+1.90%)
Jun 12, 2017 7.820 7.900 7.790 7.900 2,015 +0.11(+1.41%)
Jun 09, 2017 8.000 8.000 7.790 7.790 1,740 -0.21(-2.62%)
Jun 08, 2017 8.050 8.050 8.000 8.000 3,695 -0.20(-2.44%)
Jun 07, 2017 8.050 8.500 8.040 8.200 2,644 +0.15(+1.86%)
Jun 06, 2017 8.050 8.050 8.050 8.050 325 +0.01(+0.12%)
Jun 05, 2017 8.400 8.450 8.040 8.040 2,312 -0.08(-0.99%)
Jun 02, 2017 8.100 8.360 8.040 8.120 2,364 +0.02(+0.25%)
May 31, 2017 8.100 8.100 8.100 92 -0.45(-5.26%)
May 30, 2017 8.550 8.590 8.180 8.550 2,795 +0.00(+0.00%)
May 26, 2017 9.396 9.400 8.500 8.550 3,236 -0.85(-9.04%)
May 25, 2017 9.000 9.400 8.750 9.400 5,640 +1.20(+14.63%)
May 24, 2017 8.150 8.200 8.150 8.200 1,312 +0.10(+1.23%)
May 23, 2017 8.450 8.450 8.040 8.100 8,475 -0.45(-5.26%)
May 22, 2017 9.000 9.000 8.500 8.550 2,606 -0.45(-5.00%)
May 19, 2017 8.300 9.000 8.300 9.000 1,995 +0.70(+8.43%)
May 17, 2017 8.300 8.300 8.300 162 +0.00(+0.00%)
May 16, 2017 9.000 9.000 8.200 8.300 630 +0.19(+2.34%)
May 15, 2017 8.750 8.950 8.040 8.110 3,582 -0.64(-7.31%)
May 12, 2017 8.700 9.000 8.700 8.750 1,157 +0.20(+2.34%)
May 11, 2017 8.800 9.000 8.500 8.550 9,110 -0.30(-3.39%)
May 10, 2017 9.500 9.500 8.850 8.850 881 -0.65(-6.84%)
May 09, 2017 8.850 9.500 8.850 9.500 1,588 +0.14(+1.50%)
May 08, 2017 9.360 9.430 9.360 9.360 795 -0.01(-0.11%)
May 05, 2017 9.370 9.370 9.370 9.370 173 -0.00(-0.04%)
May 04, 2017 9.500 9.500 9.360 9.374 2,249 -0.23(-2.35%)
May 03, 2017 9.500 9.600 9.500 9.600 675 +0.10(+1.05%)
May 02, 2017 9.500 9.990 9.500 9.500 4,242 -0.49(-4.90%)
May 01, 2017 9.930 9.990 9.930 9.990 1,273 +0.01(+0.10%)
Apr 28, 2017 10.20 10.20 9.980 9.980 6,648 -0.42(-4.04%)
Apr 27, 2017 9.060 10.40 9.060 10.40 10,180 +0.45(+4.52%)
Apr 26, 2017 9.300 9.950 9.000 9.950 14,559 +0.65(+6.99%)
Apr 25, 2017 9.650 9.684 9.300 9.300 1,281 +0.04(+0.43%)
Apr 24, 2017 9.500 9.540 9.250 9.260 13,687 -0.54(-5.51%)
Apr 21, 2017 9.310 9.960 9.310 9.800 1,935 +0.60(+6.52%)
Apr 20, 2017 9.200 9.200 9.200 9.200 289 +0.00(+0.00%)
Apr 19, 2017 9.900 9.960 9.150 9.200 2,051 -0.70(-7.07%)
Apr 18, 2017 9.900 9.900 9.600 9.900 3,383 +0.00(+0.00%)
Apr 17, 2017 9.900 9.900 9.100 9.900 3,522 +0.00(+0.00%)
Apr 13, 2017 10.00 10.00 9.050 9.900 2,495 +0.86(+9.51%)
Apr 12, 2017 9.150 9.210 9.040 9.040 2,590 -1.17(-11.46%)
Apr 11, 2017 10.21 10.22 10.21 10.21 956 +0.71(+7.47%)
Apr 10, 2017 9.350 10.30 8.880 9.500 5,557 +0.11(+1.17%)
Apr 07, 2017 9.150 9.390 9.150 9.390 691 +0.04(+0.43%)
Apr 06, 2017 9.760 9.760 9.300 9.350 2,267 -0.41(-4.20%)
Apr 05, 2017 9.810 10.45 9.650 9.760 4,083 -0.04(-0.41%)
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.