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 (%)
Aug 31, 2017 8.700 8.700 8.300 8.300 885 -0.30(-3.49%)
Aug 30, 2017 8.530 8.600 8.530 8.600 700 -0.10(-1.15%)
Aug 29, 2017 8.400 8.700 8.400 8.700 1,030 +0.45(+5.45%)
Aug 28, 2017 8.250 8.250 8.250 8.250 132 -0.06(-0.72%)
Aug 25, 2017 8.500 8.500 8.310 8.310 417 -0.19(-2.24%)
Aug 24, 2017 8.500 8.500 8.500 8.500 1,442 -0.00(-0.00%)
Aug 23, 2017 8.300 8.650 8.300 8.500 799 +0.20(+2.41%)
Aug 22, 2017 8.300 8.300 8.300 8.300 2,714 -0.10(-1.19%)
Aug 21, 2017 8.400 8.400 8.400 8.400 323 +0.00(+0.00%)
Aug 18, 2017 8.450 9.000 8.400 8.400 954 -0.55(-6.15%)
Aug 16, 2017 8.950 8.950 8.950 26 +0.60(+7.19%)
Aug 15, 2017 8.800 8.800 8.350 8.350 2,369 -0.53(-5.97%)
Aug 14, 2017 8.370 8.880 8.350 8.880 1,418 +0.48(+5.71%)
Aug 11, 2017 8.650 8.870 8.400 8.400 920 +0.03(+0.36%)
Aug 10, 2017 8.380 9.000 8.370 8.370 2,775 -0.57(-6.37%)
Aug 09, 2017 8.790 9.000 8.380 8.940 7,080 -1.06(-10.60%)
Aug 08, 2017 9.950 10.00 8.800 10.00 3,494 +0.05(+0.50%)
Aug 07, 2017 9.750 9.960 9.750 9.950 3,138 +0.57(+6.13%)
Aug 04, 2017 9.600 9.600 9.000 9.375 2,724 +0.90(+10.68%)
Aug 03, 2017 8.720 8.720 8.470 8.470 4,870 -0.25(-2.87%)
Aug 02, 2017 9.000 9.250 8.380 8.720 9,411 -0.63(-6.74%)
Aug 01, 2017 9.350 9.350 9.350 9.350 171 -0.25(-2.60%)
Jul 31, 2017 9.200 9.600 9.150 9.600 1,334 +0.10(+1.05%)
Jul 28, 2017 9.600 9.850 9.500 9.500 2,270 -0.16(-1.66%)
Jul 27, 2017 9.800 9.800 9.550 9.660 6,865 -0.19(-1.93%)
Jul 26, 2017 9.800 9.850 9.500 9.850 1,863 +0.50(+5.35%)
Jul 25, 2017 9.500 9.500 9.350 9.350 830 -0.15(-1.58%)
Jul 24, 2017 9.360 9.800 9.360 9.500 791 +0.20(+2.15%)
Jul 21, 2017 9.200 9.800 9.200 9.300 3,162 -0.05(-0.53%)
Jul 20, 2017 9.650 9.650 9.150 9.350 1,239 -0.00(-0.02%)
Jul 19, 2017 9.080 9.352 9.030 9.352 13,094 +0.76(+8.87%)
Jul 17, 2017 8.590 8.590 8.590 187 -0.11(-1.29%)
Jul 14, 2017 8.350 9.100 8.350 8.702 4,335 +0.43(+5.22%)
Jul 13, 2017 8.800 8.800 8.250 8.270 5,575 -0.63(-7.08%)
Jul 12, 2017 9.035 9.035 8.900 8.900 2,129 +0.35(+4.09%)
Jul 11, 2017 8.425 8.750 8.400 8.550 2,591 +0.50(+6.21%)
Jul 10, 2017 8.350 8.350 8.050 8.050 2,031 -0.45(-5.29%)
Jul 07, 2017 8.350 8.750 8.000 8.500 1,594 +0.20(+2.41%)
Jul 06, 2017 8.400 8.400 8.300 8.300 1,230 +0.03(+0.36%)
Jul 05, 2017 7.880 8.800 7.880 8.270 2,510 +0.00(+0.00%)
Jul 03, 2017 8.200 8.320 8.200 8.270 2,857 -0.23(-2.71%)
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%)
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.