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, 2018 12.19 12.19 12.19 0 +0.14(+1.16%)
Aug 30, 2018 12.19 12.46 12.05 12.05 1,461 -0.14(-1.15%)
Aug 29, 2018 12.00 12.19 12.00 12.19 3,285 -0.04(-0.31%)
Aug 28, 2018 12.46 12.46 12.00 12.23 7,904 -0.01(-0.10%)
Aug 27, 2018 11.87 12.24 11.72 12.24 7,733 +0.57(+4.88%)
Aug 24, 2018 11.81 12.01 11.63 11.67 2,400 -0.14(-1.19%)
Aug 23, 2018 12.13 12.19 11.63 11.81 2,583 +0.04(+0.32%)
Aug 22, 2018 11.45 11.77 11.32 11.77 6,166 +0.52(+4.64%)
Aug 21, 2018 11.65 11.66 10.93 11.25 6,340 -0.10(-0.88%)
Aug 20, 2018 11.35 11.35 11.02 11.35 1,656 +0.29(+2.62%)
Aug 17, 2018 11.45 11.45 11.06 11.06 1,800 -0.34(-2.98%)
Aug 16, 2018 10.85 11.40 10.85 11.40 2,003 +0.65(+6.05%)
Aug 15, 2018 10.90 10.90 10.75 10.75 971 -0.15(-1.38%)
Aug 14, 2018 10.55 11.30 10.55 10.90 2,557 -0.20(-1.80%)
Aug 13, 2018 11.50 11.50 10.68 11.10 2,623 -0.25(-2.20%)
Aug 10, 2018 11.65 11.65 11.35 11.35 3,000 +0.10(+0.89%)
Aug 09, 2018 11.75 11.75 11.25 11.25 1,630 +0.00(+0.00%)
Aug 08, 2018 10.75 11.25 10.75 11.25 3,987 +0.80(+7.66%)
Aug 07, 2018 10.42 10.77 10.42 10.45 3,522 -0.15(-1.42%)
Aug 06, 2018 11.40 11.40 10.60 10.60 5,773 -0.70(-6.19%)
Aug 03, 2018 10.85 11.30 10.80 11.30 1,900 +0.28(+2.49%)
Aug 02, 2018 11.45 11.45 10.90 11.03 2,642 -0.47(-4.13%)
Aug 01, 2018 10.75 11.50 10.75 11.50 5,496 +0.73(+6.78%)
Jul 31, 2018 11.00 11.00 10.77 10.77 2,465 -0.24(-2.18%)
Jul 30, 2018 11.50 11.50 11.00 11.01 3,495 +0.00(+0.00%)
Jul 27, 2018 229 +0.00(+0.00%)
Jul 26, 2018 11.98 11.98 11.98 229 -0.04(-0.33%)
Jul 25, 2018 12.25 12.50 11.50 12.02 3,684 -0.18(-1.48%)
Jul 24, 2018 12.00 12.20 11.75 12.20 855 +0.20(+1.67%)
Jul 23, 2018 12.45 12.75 11.80 12.00 2,791 +0.00(+0.00%)
Jul 20, 2018 12.14 12.49 11.95 12.00 2,501 -0.56(-4.46%)
Jul 19, 2018 12.56 12.56 12.56 12.56 445 +0.06(+0.48%)
Jul 18, 2018 12.35 12.50 12.10 12.50 3,117 +0.30(+2.46%)
Jul 17, 2018 12.22 12.22 12.20 12.20 4,066 -0.30(-2.40%)
Jul 16, 2018 12.70 12.70 12.50 12.50 4,911 -0.20(-1.57%)
Jul 13, 2018 12.20 12.70 12.18 12.70 1,634 +0.25(+2.01%)
Jul 12, 2018 12.11 12.45 12.11 12.45 1,523 +0.34(+2.81%)
Jul 11, 2018 11.67 12.11 11.60 12.11 3,200 -0.09(-0.74%)
Jul 10, 2018 11.67 12.25 11.64 12.20 4,227 +0.20(+1.67%)
Jul 09, 2018 12.37 12.37 11.41 12.00 7,883 +0.31(+2.65%)
Jul 06, 2018 12.01 12.16 11.69 11.69 6,572 -0.31(-2.58%)
Jul 05, 2018 11.77 12.19 11.70 12.00 3,194 +0.39(+3.36%)
Jul 03, 2018 11.61 11.61 11.61 0 -0.19(-1.61%)
Jul 02, 2018 11.87 11.87 11.39 11.80 48,800 +0.59(+5.26%)
Jun 29, 2018 11.12 11.92 11.12 11.21 3,453 -0.61(-5.16%)
Jun 28, 2018 11.70 12.17 11.05 11.82 15,595 +0.26(+2.25%)
Jun 27, 2018 12.72 12.78 11.09 11.56 17,993 -0.74(-6.02%)
Jun 26, 2018 13.19 13.41 11.78 12.30 63,428 +0.15(+1.23%)
Jun 25, 2018 13.32 13.43 11.97 12.15 24,285 -0.60(-4.71%)
Jun 22, 2018 13.25 13.48 12.35 12.75 4,022 +0.23(+1.84%)
Jun 21, 2018 13.10 13.46 12.51 12.52 9,347 -0.48(-3.69%)
Jun 20, 2018 12.69 13.11 12.35 13.00 3,601 +0.65(+5.26%)
Jun 19, 2018 12.79 13.05 12.35 12.35 5,087 -0.25(-1.98%)
Jun 18, 2018 12.20 12.75 11.95 12.60 8,449 +0.30(+2.44%)
Jun 15, 2018 12.50 12.25 12.30 4,216 -0.20(-1.60%)
Jun 14, 2018 13.11 13.22 12.40 12.50 13,474 -0.81(-6.09%)
Jun 13, 2018 13.55 13.55 12.75 13.31 3,805 -0.23(-1.70%)
Jun 12, 2018 13.74 13.80 12.81 13.54 3,105 +0.63(+4.88%)
Jun 11, 2018 13.10 13.42 12.91 12.91 3,858 -0.09(-0.69%)
Jun 08, 2018 13.68 13.84 13.00 13.00 1,531 +0.00(+0.00%)
Jun 07, 2018 14.21 14.21 12.90 13.00 4,944 -0.64(-4.69%)
Jun 06, 2018 13.44 13.64 13.44 13.64 4,613 +0.48(+3.65%)
Jun 05, 2018 13.35 13.35 13.16 13.16 2,158 -0.34(-2.52%)
Jun 04, 2018 13.75 13.75 13.46 13.50 7,496 +0.00(+0.00%)
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.