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, 2019 10.14 10.14 9.210 9.320 3,306 -0.34(-3.56%)
Sep 27, 2019 10.28 10.34 9.665 9.665 6,400 -0.69(-6.62%)
Sep 26, 2019 10.01 10.40 10.01 10.35 6,201 +0.35(+3.50%)
Sep 25, 2019 9.990 10.00 9.960 10.00 2,808 +0.29(+2.99%)
Sep 24, 2019 11.08 11.08 9.710 9.710 3,749 -1.04(-9.67%)
Sep 23, 2019 10.68 11.00 10.50 10.75 4,941 +0.10(+0.94%)
Sep 20, 2019 10.95 11.00 10.65 10.65 4,700 -0.35(-3.18%)
Sep 19, 2019 11.07 11.07 10.85 11.00 1,016 -0.71(-6.06%)
Sep 18, 2019 11.12 11.71 11.12 11.71 2,388 +0.46(+4.09%)
Sep 17, 2019 11.25 11.25 11.25 11.25 1,169 +0.00(+0.00%)
Sep 16, 2019 11.34 11.60 11.25 11.25 3,748 -0.25(-2.17%)
Sep 13, 2019 11.90 11.90 11.50 11.50 800 -0.30(-2.54%)
Sep 12, 2019 12.23 12.40 11.80 11.80 2,652 -0.45(-3.67%)
Sep 11, 2019 11.82 12.30 11.82 12.25 3,602 +0.55(+4.70%)
Sep 10, 2019 11.12 11.70 11.00 11.70 5,680 +0.55(+4.93%)
Sep 09, 2019 11.44 11.44 11.15 11.15 2,976 +0.00(+0.00%)
Sep 06, 2019 11.11 11.50 11.11 11.15 2,300 +0.04(+0.36%)
Sep 05, 2019 10.94 11.11 10.94 11.11 1,700 +0.07(+0.63%)
Sep 04, 2019 11.56 11.56 11.00 11.04 962 -0.51(-4.42%)
Sep 03, 2019 11.41 11.75 11.29 11.55 4,044 -0.41(-3.43%)
Aug 30, 2019 12.00 12.00 11.61 11.96 2,900 +0.16(+1.36%)
Aug 29, 2019 11.56 11.80 11.50 11.80 3,269 +0.10(+0.85%)
Aug 28, 2019 11.49 11.75 11.18 11.70 2,658 +0.25(+2.18%)
Aug 27, 2019 11.43 12.23 11.43 11.45 2,361 +0.59(+5.43%)
Aug 26, 2019 12.80 12.80 10.86 10.86 10,967 -0.92(-7.81%)
Aug 23, 2019 12.04 12.45 11.78 11.78 7,300 -0.77(-6.14%)
Aug 22, 2019 12.48 12.55 12.33 12.55 2,674 -0.35(-2.71%)
Aug 21, 2019 13.20 13.20 12.65 12.90 2,516 +0.47(+3.78%)
Aug 20, 2019 12.61 12.61 12.43 12.43 2,512 -0.23(-1.82%)
Aug 19, 2019 12.76 12.78 12.64 12.66 2,745 +0.13(+1.04%)
Aug 16, 2019 13.25 13.25 12.53 12.53 2,900 +0.00(+0.00%)
Aug 15, 2019 12.68 12.75 12.53 12.53 4,090 -0.47(-3.62%)
Aug 14, 2019 13.60 13.60 12.62 13.00 1,365 -0.22(-1.66%)
Aug 13, 2019 13.21 13.50 12.94 13.22 5,074 -0.18(-1.34%)
Aug 12, 2019 13.70 13.70 13.25 13.40 2,898 -1.00(-6.94%)
Aug 09, 2019 13.75 14.50 13.74 14.40 3,600 -0.10(-0.69%)
Aug 08, 2019 13.73 14.71 13.73 14.50 8,166 +0.74(+5.38%)
Aug 07, 2019 14.00 14.00 12.71 13.76 10,154 +0.91(+7.08%)
Aug 06, 2019 12.40 12.85 12.18 12.85 4,365 +0.15(+1.18%)
Aug 05, 2019 13.15 13.15 12.04 12.70 6,122 -0.72(-5.37%)
Aug 02, 2019 12.96 13.50 12.91 13.42 2,800 +0.25(+1.90%)
Aug 01, 2019 13.90 13.90 13.17 13.17 1,797 -0.32(-2.37%)
Jul 31, 2019 13.42 13.49 13.42 13.49 1,409 -0.14(-1.03%)
Jul 30, 2019 13.57 14.03 13.56 13.63 2,971 -0.08(-0.58%)
Jul 29, 2019 13.96 13.96 13.71 13.71 2,422 +0.00(+0.00%)
Jul 26, 2019 14.00 14.00 13.60 13.71 4,100 +0.20(+1.48%)
Jul 25, 2019 13.50 13.51 13.50 13.51 1,466 -0.29(-2.10%)
Jul 24, 2019 13.41 13.80 13.41 13.80 2,198 +0.39(+2.91%)
Jul 23, 2019 13.23 13.41 13.21 13.41 2,238 -0.11(-0.81%)
Jul 22, 2019 13.42 13.52 13.42 13.52 1,490 -0.14(-1.02%)
Jul 19, 2019 13.61 14.07 13.61 13.66 2,500 +0.21(+1.56%)
Jul 18, 2019 13.18 13.45 13.18 13.45 2,980 +0.07(+0.52%)
Jul 17, 2019 13.75 13.75 13.35 13.38 2,421 -0.44(-3.18%)
Jul 16, 2019 14.50 14.50 13.82 13.82 2,776 -0.10(-0.72%)
Jul 15, 2019 14.01 14.01 13.90 13.92 2,539 -0.39(-2.76%)
Jul 12, 2019 14.22 14.50 14.14 14.31 1,500 +0.18(+1.31%)
Jul 11, 2019 14.55 14.55 14.05 14.13 1,580 -0.47(-3.22%)
Jul 10, 2019 14.58 14.72 14.58 14.60 3,900 -0.02(-0.14%)
Jul 09, 2019 14.80 14.80 14.02 14.62 8,915 +0.62(+4.43%)
Jul 08, 2019 14.62 14.62 14.00 14.00 553 -0.65(-4.44%)
Jul 05, 2019 14.65 14.65 14.65 81 +0.00(+0.00%)
Jul 03, 2019 14.65 14.65 14.65 14.65 100 +0.15(+1.03%)
Jul 02, 2019 14.02 14.50 13.88 14.50 1,267 -0.04(-0.28%)
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.