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 28, 2018 15.00 15.00 14.25 14.82 31,000 +0.10(+0.68%)
Sep 27, 2018 13.85 14.75 13.85 14.72 24,756 +1.22(+9.04%)
Sep 26, 2018 14.65 14.65 13.50 13.50 8,790 -0.70(-4.93%)
Sep 25, 2018 14.20 14.28 14.02 14.20 7,691 -0.06(-0.42%)
Sep 24, 2018 14.00 14.30 13.33 14.26 11,280 +0.41(+2.96%)
Sep 21, 2018 14.50 14.50 13.85 13.85 12,500 -0.55(-3.82%)
Sep 20, 2018 13.17 14.40 13.17 14.40 30,754 +1.80(+14.29%)
Sep 19, 2018 12.40 13.60 12.40 12.60 51,012 +0.21(+1.69%)
Sep 18, 2018 11.40 12.39 11.40 12.39 4,842 +0.14(+1.14%)
Sep 17, 2018 11.65 12.25 11.50 12.25 9,869 +0.57(+4.88%)
Sep 14, 2018 11.49 12.00 11.49 11.68 3,300 +0.08(+0.69%)
Sep 13, 2018 11.55 11.80 11.55 11.60 1,448 -0.20(-1.69%)
Sep 12, 2018 11.90 11.90 11.65 11.80 2,027 +0.15(+1.29%)
Sep 11, 2018 11.55 11.88 11.55 11.65 1,473 -0.10(-0.85%)
Sep 10, 2018 12.20 12.20 11.75 11.75 2,177 -0.20(-1.67%)
Sep 07, 2018 11.50 11.95 11.50 11.95 1,100 +0.45(+3.91%)
Sep 06, 2018 11.75 11.98 11.50 11.50 1,042 -0.25(-2.13%)
Sep 05, 2018 11.66 12.13 11.66 11.75 2,750 -0.38(-3.13%)
Sep 04, 2018 12.00 12.25 11.50 12.13 6,389 -0.06(-0.49%)
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%)
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.