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 (%)
Sep 30, 2014 7.160 7.160 6.680 6.680 44,321 -0.48(-6.70%)
Sep 29, 2014 6.895 7.200 6.890 7.160 15,705 +0.21(+3.02%)
Sep 26, 2014 6.940 7.100 6.940 6.950 4,047 +0.02(+0.29%)
Sep 25, 2014 7.166 7.166 6.900 6.930 18,185 -0.28(-3.88%)
Sep 24, 2014 7.140 7.300 7.140 7.210 12,608 +0.02(+0.28%)
Sep 23, 2014 7.280 7.280 7.170 7.190 16,055 -0.07(-0.96%)
Sep 22, 2014 7.100 7.260 7.100 7.260 11,299 +0.11(+1.54%)
Sep 19, 2014 7.240 7.270 7.150 7.150 43,225 -0.11(-1.46%)
Sep 18, 2014 7.300 7.390 7.230 7.256 6,120 +0.01(+0.08%)
Sep 17, 2014 7.450 7.594 7.250 7.250 17,508 -0.07(-1.01%)
Sep 16, 2014 7.100 7.328 7.100 7.324 18,034 +0.22(+3.15%)
Sep 15, 2014 7.290 7.290 7.100 7.100 13,356 -0.30(-4.05%)
Sep 12, 2014 7.700 7.700 7.400 7.400 5,434 -0.08(-1.10%)
Sep 11, 2014 7.270 7.750 7.270 7.482 7,205 +0.07(+0.97%)
Sep 10, 2014 7.400 7.580 7.400 7.410 19,589 +0.00(+0.00%)
Sep 09, 2014 7.500 7.542 7.400 7.410 23,241 -0.03(-0.40%)
Sep 08, 2014 7.340 7.470 7.220 7.440 7,463 +0.10(+1.36%)
Sep 05, 2014 7.270 7.340 7.270 7.340 5,303 +0.14(+1.94%)
Sep 04, 2014 7.350 7.500 7.200 7.200 13,508 -0.03(-0.41%)
Sep 03, 2014 7.348 7.360 7.070 7.230 24,769 -0.07(-0.96%)
Sep 02, 2014 7.790 7.790 7.242 7.300 12,677 -0.37(-4.82%)
Aug 29, 2014 7.670 7.670 7.670 0 -0.01(-0.08%)
Aug 28, 2014 7.690 7.900 7.670 7.676 16,448 -0.22(-2.84%)
Aug 27, 2014 7.950 8.036 7.850 7.900 21,406 +0.01(+0.13%)
Aug 26, 2014 7.920 7.450 7.890 31,168 +0.34(+4.50%)
Aug 25, 2014 7.560 7.600 7.550 7.550 18,938 +0.04(+0.53%)
Aug 22, 2014 7.300 7.570 7.300 7.510 11,166 +0.14(+1.90%)
Aug 21, 2014 7.554 7.690 7.350 7.370 9,557 -0.19(-2.51%)
Aug 20, 2014 7.650 7.702 7.550 7.560 13,750 -0.13(-1.69%)
Aug 19, 2014 7.620 7.620 7.506 7.690 8,012 +0.09(+1.18%)
Aug 18, 2014 7.470 7.610 7.470 7.600 27,724 +0.29(+3.97%)
Aug 15, 2014 7.730 7.730 7.261 7.310 25,469 -0.25(-3.31%)
Aug 14, 2014 7.450 7.750 7.450 7.560 25,555 +0.11(+1.48%)
Aug 13, 2014 7.240 7.450 7.240 7.450 16,228 +0.15(+2.05%)
Aug 12, 2014 7.320 7.618 7.200 7.300 18,810 +0.00(+0.00%)
Aug 11, 2014 6.900 7.390 6.850 7.300 51,329 +0.41(+5.95%)
Aug 08, 2014 6.880 6.890 6.750 6.890 19,907 -0.09(-1.29%)
Aug 07, 2014 7.000 7.120 6.860 6.980 17,230 +0.16(+2.34%)
Aug 06, 2014 6.980 6.980 6.800 6.820 10,619 -0.09(-1.36%)
Aug 05, 2014 6.935 7.174 6.914 6.914 11,160 -0.17(-2.45%)
Aug 04, 2014 7.020 7.100 6.980 7.088 11,792 +0.19(+2.72%)
Aug 01, 2014 6.980 7.110 6.812 6.900 17,986 -0.20(-2.82%)
Jul 31, 2014 7.350 7.350 7.030 7.100 9,813 -0.26(-3.53%)
Jul 30, 2014 7.300 7.490 7.300 7.360 18,740 +0.06(+0.82%)
Jul 29, 2014 7.060 7.470 7.060 7.300 32,947 +0.33(+4.73%)
Jul 28, 2014 7.010 7.070 6.950 6.970 10,435 -0.10(-1.41%)
Jul 25, 2014 7.250 7.280 7.010 7.070 21,969 -0.24(-3.28%)
Jul 24, 2014 7.380 7.380 7.240 7.310 16,590 +0.09(+1.30%)
Jul 23, 2014 7.410 7.470 7.172 7.216 13,792 -0.14(-1.96%)
Jul 22, 2014 7.380 7.718 7.350 7.360 26,321 +0.10(+1.38%)
Jul 21, 2014 7.055 7.350 6.900 7.260 24,128 +0.24(+3.39%)
Jul 18, 2014 6.650 7.200 6.650 7.022 31,727 +0.23(+3.42%)
Jul 17, 2014 6.890 7.020 6.750 6.790 28,552 -0.22(-3.14%)
Jul 16, 2014 7.010 7.222 6.970 7.010 34,091 +0.05(+0.72%)
Jul 15, 2014 7.370 7.400 6.860 6.960 55,685 -0.49(-6.58%)
Jul 14, 2014 7.730 7.730 7.370 7.450 17,304 -0.07(-0.90%)
Jul 11, 2014 7.790 7.800 7.510 7.518 28,207 -0.14(-1.84%)
Jul 10, 2014 7.310 7.850 7.170 7.659 60,982 -0.07(-0.92%)
Jul 09, 2014 7.450 7.760 7.450 7.730 28,471 +0.38(+5.17%)
Jul 08, 2014 8.050 8.050 7.230 7.350 100,680 -0.75(-9.26%)
Jul 07, 2014 8.750 8.760 8.080 8.100 28,392 -0.63(-7.20%)
Jul 03, 2014 8.728 8.728 8.728 0 +0.05(+0.55%)
Jul 02, 2014 9.012 9.060 8.450 8.680 77,802 -0.28(-3.15%)
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.