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, 2016 10.77 11.33 10.77 11.00 21,873 +0.29(+2.71%)
Sep 29, 2016 10.74 11.00 10.71 10.71 20,559 -0.01(-0.10%)
Sep 28, 2016 10.45 10.75 10.25 10.72 21,227 +0.22(+2.10%)
Sep 27, 2016 10.50 10.62 10.29 10.50 7,310 +0.18(+1.74%)
Sep 26, 2016 10.00 10.50 9.930 10.32 58,936 +1.45(+16.31%)
Sep 23, 2016 9.010 9.140 8.850 8.873 3,108 -0.14(-1.54%)
Sep 22, 2016 9.110 9.110 9.011 9.011 670 +0.03(+0.35%)
Sep 21, 2016 8.810 9.070 8.810 8.980 5,400 -0.03(-0.33%)
Sep 20, 2016 8.730 9.200 8.730 9.010 25,565 +0.17(+1.92%)
Sep 19, 2016 8.648 8.840 8.648 8.840 889 +0.22(+2.55%)
Sep 16, 2016 8.740 8.790 8.620 8.620 2,518 -0.14(-1.60%)
Sep 15, 2016 8.420 8.840 8.380 8.760 8,322 +0.34(+4.04%)
Sep 14, 2016 8.290 8.430 8.240 8.420 16,126 +0.30(+3.69%)
Sep 13, 2016 8.331 8.331 8.120 8.120 6,180 -0.21(-2.54%)
Sep 12, 2016 8.110 8.440 8.110 8.331 15,815 +0.04(+0.50%)
Sep 09, 2016 8.230 8.300 8.150 8.290 3,062 -0.46(-5.26%)
Sep 08, 2016 8.325 9.177 8.300 8.750 22,832 +0.27(+3.17%)
Sep 07, 2016 6.890 8.490 6.890 8.481 35,669 +1.51(+21.63%)
Sep 06, 2016 7.000 7.100 6.900 6.973 11,410 +0.19(+2.84%)
Sep 02, 2016 6.780 6.780 6.780 0 -0.09(-1.31%)
Sep 01, 2016 6.870 6.870 6.870 6.870 1,008 +0.18(+2.69%)
Aug 31, 2016 6.690 6.690 6.690 6.690 359 -0.07(-1.04%)
Aug 30, 2016 6.850 6.850 6.710 6.760 6,000 -0.09(-1.31%)
Aug 29, 2016 6.800 6.850 6.800 6.850 2,570 +0.01(+0.15%)
Aug 26, 2016 6.800 7.000 6.800 6.840 1,384 -0.06(-0.87%)
Aug 25, 2016 6.900 6.900 6.900 6.900 1,156 -0.10(-1.43%)
Aug 24, 2016 7.210 7.300 7.000 7.000 3,604 +0.03(+0.43%)
Aug 22, 2016 6.970 6.970 6.970 0 +0.09(+1.31%)
Aug 19, 2016 7.030 7.030 6.870 6.880 10,170 -0.17(-2.41%)
Aug 18, 2016 6.870 7.050 6.870 7.050 11,984 +0.34(+5.05%)
Aug 17, 2016 6.670 6.830 6.670 6.711 4,460 -0.14(-2.02%)
Aug 16, 2016 7.000 7.000 6.850 6.850 1,365 -0.34(-4.71%)
Aug 12, 2016 7.189 7.189 7.189 0 +0.01(+0.12%)
Aug 11, 2016 7.065 7.220 7.000 7.180 8,069 -0.12(-1.64%)
Aug 10, 2016 7.640 7.740 7.170 7.300 9,404 -0.50(-6.41%)
Aug 09, 2016 7.910 7.910 7.800 7.800 1,768 -0.12(-1.52%)
Aug 08, 2016 8.040 8.040 7.920 7.920 580 -0.12(-1.49%)
Aug 05, 2016 7.930 8.040 7.930 8.040 1,567 -0.01(-0.12%)
Aug 04, 2016 7.910 8.050 7.910 8.050 1,290 +0.19(+2.42%)
Aug 03, 2016 7.860 7.860 7.810 7.860 12,101 +0.01(+0.07%)
Aug 02, 2016 8.099 8.099 7.710 7.854 2,856 -0.24(-2.91%)
Aug 01, 2016 7.840 8.090 7.840 8.090 744 +0.45(+5.89%)
Jul 27, 2016 7.640 7.640 7.640 0 -0.05(-0.61%)
Jul 25, 2016 7.687 7.687 7.687 49 -0.12(-1.48%)
Jul 22, 2016 7.816 7.816 7.802 7.802 1,487 -0.06(-0.73%)
Jul 21, 2016 7.810 7.890 7.810 7.860 3,102 +0.19(+2.48%)
Jul 20, 2016 7.670 7.670 7.670 7.670 107 -0.02(-0.26%)
Jul 19, 2016 7.500 7.690 7.500 7.690 905 +0.19(+2.53%)
Jul 18, 2016 7.710 7.710 7.500 7.500 1,657 -0.07(-0.92%)
Jul 15, 2016 7.660 7.660 7.530 7.570 3,865 +0.02(+0.26%)
Jul 14, 2016 7.570 7.600 7.510 7.550 3,914 -0.02(-0.26%)
Jul 13, 2016 7.940 7.940 7.570 7.570 2,255 -0.43(-5.37%)
Jul 12, 2016 8.060 8.150 7.990 7.999 10,000 +0.02(+0.24%)
Jul 11, 2016 7.920 8.130 7.920 7.980 4,775 +0.10(+1.27%)
Jul 08, 2016 7.880 7.780 7.880 3,513 +0.12(+1.55%)
Jul 07, 2016 7.910 7.910 7.760 7.760 929 +0.19(+2.51%)
Jul 05, 2016 7.520 7.570 7.520 7.570 2,581 -0.19(-2.47%)
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.