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, 2015 7.260 7.680 7.260 7.450 1,757 +0.06(+0.81%)
Sep 29, 2015 7.600 7.600 7.090 7.390 4,513 -0.42(-5.38%)
Sep 28, 2015 8.154 8.154 7.520 7.810 8,552 -0.46(-5.56%)
Sep 25, 2015 8.410 8.410 8.230 8.270 1,780 -0.22(-2.59%)
Sep 24, 2015 8.310 8.490 8.230 8.490 2,364 -0.01(-0.12%)
Sep 23, 2015 8.640 8.640 8.500 8.500 3,278 -0.22(-2.52%)
Sep 22, 2015 8.760 8.760 8.640 8.720 1,567 -0.17(-1.91%)
Sep 21, 2015 9.250 9.540 8.870 8.890 8,499 -0.36(-3.89%)
Sep 18, 2015 9.260 9.270 9.130 9.250 4,874 -0.15(-1.60%)
Sep 17, 2015 9.400 9.440 9.300 9.400 2,920 +0.15(+1.62%)
Sep 16, 2015 9.600 9.600 9.250 9.250 11,176 -0.35(-3.65%)
Sep 15, 2015 9.590 10.00 9.280 9.600 18,565 +0.91(+10.47%)
Sep 14, 2015 8.750 8.750 8.590 8.690 6,394 +0.00(+0.00%)
Sep 11, 2015 8.580 8.710 8.580 8.690 4,150 +0.11(+1.28%)
Sep 10, 2015 8.520 8.580 8.520 8.580 240 +0.03(+0.35%)
Sep 09, 2015 8.714 8.810 8.550 8.550 1,422 -0.13(-1.54%)
Sep 08, 2015 8.670 8.830 8.640 8.684 821 +0.17(+2.04%)
Sep 04, 2015 8.510 8.510 8.510 0 -0.16(-1.85%)
Sep 03, 2015 8.750 8.750 8.568 8.670 1,204 +0.04(+0.46%)
Sep 02, 2015 8.650 8.810 8.630 8.630 3,124 +0.08(+0.94%)
Sep 01, 2015 8.450 8.840 8.450 8.550 2,179 -0.27(-3.06%)
Aug 31, 2015 9.100 9.100 8.820 8.820 6,541 -0.23(-2.54%)
Aug 28, 2015 9.000 9.160 8.900 9.050 2,122 +0.21(+2.38%)
Aug 27, 2015 8.881 9.010 8.840 8.840 11,497 +0.36(+4.29%)
Aug 26, 2015 8.550 8.550 8.230 8.476 8,215 +0.18(+2.12%)
Aug 25, 2015 8.580 8.580 8.300 8.300 3,259 +0.01(+0.16%)
Aug 24, 2015 8.090 8.710 7.850 8.287 13,185 -0.46(-5.29%)
Aug 21, 2015 8.425 8.810 8.100 8.750 9,362 +0.09(+1.04%)
Aug 20, 2015 9.010 9.150 8.470 8.660 25,874 -0.69(-7.38%)
Aug 19, 2015 9.360 9.360 9.250 9.350 5,260 -0.10(-1.10%)
Aug 18, 2015 9.440 9.454 9.430 9.454 1,602 -0.08(-0.80%)
Aug 17, 2015 9.530 9.530 9.530 9.530 406 +0.21(+2.25%)
Aug 14, 2015 9.340 9.340 9.000 9.320 6,422 -0.02(-0.21%)
Aug 13, 2015 9.080 9.600 9.080 9.340 18,100 +0.80(+9.37%)
Aug 12, 2015 8.540 8.590 8.520 8.540 1,592 -0.26(-2.95%)
Aug 11, 2015 8.800 8.800 8.800 8.800 481 -0.12(-1.30%)
Aug 10, 2015 8.750 8.932 8.750 8.916 14,545 +0.22(+2.48%)
Aug 07, 2015 8.500 8.700 8.050 8.700 22,550 -0.16(-1.81%)
Aug 06, 2015 9.852 9.852 8.800 8.860 18,172 -0.58(-6.14%)
Aug 05, 2015 9.280 9.500 9.250 9.440 5,301 +0.15(+1.64%)
Aug 04, 2015 9.360 9.360 9.216 9.288 2,112 -0.08(-0.88%)
Aug 03, 2015 9.360 9.420 9.350 9.370 17,783 -0.08(-0.85%)
Jul 31, 2015 9.620 9.620 9.430 9.450 2,127 +0.03(+0.32%)
Jul 30, 2015 9.548 9.548 9.360 9.420 6,479 -0.06(-0.63%)
Jul 29, 2015 9.392 9.480 9.300 9.480 1,419 +0.06(+0.64%)
Jul 28, 2015 9.330 9.420 9.190 9.420 2,866 +0.05(+0.53%)
Jul 27, 2015 9.700 9.700 9.300 9.370 8,087 -0.40(-4.09%)
Jul 24, 2015 9.660 9.790 9.660 9.770 1,936 -0.11(-1.11%)
Jul 23, 2015 10.20 10.20 9.870 9.880 13,314 -0.09(-0.95%)
Jul 22, 2015 10.14 10.14 9.975 9.975 4,063 -0.22(-2.21%)
Jul 21, 2015 10.36 10.36 10.19 10.20 3,059 -0.27(-2.58%)
Jul 20, 2015 10.43 10.48 10.39 10.47 2,848 +0.13(+1.22%)
Jul 17, 2015 10.50 10.50 10.31 10.34 2,200 -0.18(-1.68%)
Jul 16, 2015 10.57 10.57 10.50 10.52 1,793 -0.05(-0.46%)
Jul 15, 2015 10.71 10.72 10.57 10.57 5,308 -0.12(-1.12%)
Jul 14, 2015 10.30 10.69 10.30 10.69 11,936 +0.32(+3.09%)
Jul 13, 2015 10.42 10.58 10.36 10.37 8,455 +0.02(+0.19%)
Jul 10, 2015 10.20 10.44 10.20 10.35 3,242 +0.30(+2.99%)
Jul 09, 2015 10.07 10.15 10.05 10.05 4,241 +0.02(+0.20%)
Jul 08, 2015 10.22 10.23 9.990 10.03 2,289 -0.13(-1.28%)
Jul 07, 2015 10.04 10.26 9.960 10.16 16,608 +0.16(+1.60%)
Jul 06, 2015 10.00 10.22 10.00 10.00 4,592 -0.30(-2.91%)
Jul 02, 2015 10.30 10.30 10.30 0 +0.05(+0.49%)
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.