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 (%)
Apr 30, 2021 17.35 17.62 17.23 17.62 600 -0.68(-3.69%)
Apr 29, 2021 17.35 18.30 17.35 18.30 2,670 +0.30(+1.67%)
Apr 28, 2021 17.50 18.34 17.50 18.00 1,004 +0.65(+3.75%)
Apr 27, 2021 17.35 17.38 17.35 17.35 840 +0.00(+0.00%)
Apr 26, 2021 17.33 18.00 17.02 17.35 2,894 +0.07(+0.41%)
Apr 23, 2021 17.28 17.28 17.28 25 +0.00(+0.00%)
Apr 22, 2021 17.28 17.28 17.28 17.28 1,304 -0.43(-2.46%)
Apr 21, 2021 17.71 17.71 17.71 20 +0.00(+0.00%)
Apr 20, 2021 17.71 17.71 17.71 17.71 226 +0.45(+2.64%)
Apr 19, 2021 17.30 17.30 17.26 17.26 7,189 -0.07(-0.41%)
Apr 16, 2021 17.32 17.75 17.32 17.33 19,400 +0.08(+0.47%)
Apr 15, 2021 17.30 17.45 17.25 17.25 6,952 +0.05(+0.29%)
Apr 14, 2021 17.20 17.75 17.20 17.20 454 +0.03(+0.17%)
Apr 13, 2021 18.17 18.18 17.16 17.17 1,038 -0.97(-5.35%)
Apr 12, 2021 17.14 18.14 17.14 18.14 1,387 +0.97(+5.65%)
Apr 09, 2021 17.80 17.90 17.17 17.17 1,100 -0.43(-2.44%)
Apr 08, 2021 17.80 17.80 17.60 17.60 9,195 -0.20(-1.12%)
Apr 07, 2021 17.80 17.80 17.80 17.80 8,085 -0.29(-1.60%)
Apr 06, 2021 17.11 18.10 17.11 18.09 2,777 +0.90(+5.24%)
Apr 05, 2021 17.19 17.19 17.19 17.19 399 +0.00(+0.00%)
Apr 01, 2021 17.16 17.19 17.16 17.19 2,100 +0.03(+0.17%)
Mar 31, 2021 17.16 17.16 17.16 17.16 293 +0.00(+0.00%)
Mar 30, 2021 17.16 17.16 17.16 17.16 430 -0.21(-1.21%)
Mar 29, 2021 18.00 18.00 17.37 17.37 5,337 +0.26(+1.52%)
Mar 26, 2021 17.11 17.80 17.11 17.11 1,700 -0.79(-4.41%)
Mar 25, 2021 17.90 17.90 17.90 166 +0.00(+0.00%)
Mar 24, 2021 17.11 17.90 17.11 17.90 2,538 +0.79(+4.62%)
Mar 23, 2021 17.11 17.90 17.11 17.11 1,132 -0.22(-1.27%)
Mar 22, 2021 17.10 17.33 17.10 17.33 1,411 +0.02(+0.12%)
Mar 19, 2021 17.31 17.31 17.31 17.31 400 +0.00(+0.00%)
Mar 18, 2021 17.11 17.31 17.11 17.31 2,437 +0.21(+1.23%)
Mar 17, 2021 17.55 17.55 17.10 17.10 375 -0.75(-4.20%)
Mar 16, 2021 17.85 17.85 17.25 17.85 451 +0.33(+1.85%)
Mar 15, 2021 17.52 17.52 17.52 313 +0.00(+0.00%)
Mar 12, 2021 17.90 17.90 17.15 17.52 400 -0.38(-2.09%)
Mar 11, 2021 16.75 17.90 16.75 17.90 2,359 +0.30(+1.70%)
Mar 10, 2021 17.75 17.75 16.76 17.60 3,073 -0.15(-0.85%)
Mar 09, 2021 16.68 18.00 16.68 17.75 2,159 +0.10(+0.57%)
Mar 08, 2021 17.50 17.65 16.85 17.65 4,627 +0.00(+0.00%)
Mar 05, 2021 16.98 17.75 16.98 17.65 1,400 +0.65(+3.82%)
Mar 04, 2021 17.00 17.00 17.00 17.00 714 -0.40(-2.30%)
Mar 03, 2021 17.60 17.98 17.25 17.40 6,041 -0.60(-3.33%)
Mar 02, 2021 17.75 18.00 17.75 18.00 2,269 +0.25(+1.41%)
Mar 01, 2021 17.66 17.75 16.70 17.75 1,859 +0.10(+0.57%)
Feb 26, 2021 16.00 17.65 16.00 17.65 900 -0.10(-0.56%)
Feb 25, 2021 16.75 17.75 16.50 17.75 3,785 +0.40(+2.31%)
Feb 24, 2021 17.50 17.80 17.14 17.35 5,002 +0.60(+3.58%)
Feb 23, 2021 16.86 17.50 16.75 16.75 5,139 -0.61(-3.49%)
Feb 22, 2021 17.50 17.50 16.96 17.36 1,017 -0.14(-0.83%)
Feb 19, 2021 16.96 17.60 16.96 17.50 3,000 +0.51(+3.00%)
Feb 18, 2021 16.96 17.60 16.96 16.99 4,038 -1.01(-5.61%)
Feb 17, 2021 16.96 19.00 16.96 18.00 3,000 +1.11(+6.57%)
Feb 16, 2021 17.33 19.30 16.83 16.89 8,005 -0.45(-2.60%)
Feb 12, 2021 17.56 17.61 17.34 17.34 4,600 -0.30(-1.70%)
Feb 11, 2021 17.31 17.96 17.18 17.64 8,635 +0.34(+1.97%)
Feb 10, 2021 17.60 17.80 17.13 17.30 3,964 -0.25(-1.42%)
Feb 09, 2021 16.63 17.73 16.63 17.55 13,618 +0.05(+0.26%)
Feb 08, 2021 17.77 17.77 17.17 17.50 17,974 -0.03(-0.14%)
Feb 05, 2021 17.50 17.82 17.50 17.53 35,600 +0.02(+0.11%)
Feb 04, 2021 17.10 20.00 17.10 17.51 72,044 +0.41(+2.40%)
Feb 03, 2021 15.08 18.50 15.00 17.10 90,862 +5.49(+47.29%)
Feb 02, 2021 12.41 12.41 11.61 11.61 642 -0.22(-1.86%)
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.