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, 2020 8.000 8.150 8.000 8.000 1,134 +0.29(+3.76%)
Apr 29, 2020 8.350 9.010 7.400 7.710 4,075 -1.44(-15.74%)
Apr 28, 2020 8.270 9.150 8.270 9.150 1,405 +0.15(+1.67%)
Apr 27, 2020 8.150 9.750 8.150 9.000 2,582 +0.20(+2.27%)
Apr 24, 2020 8.660 8.800 7.900 8.800 2,700 +0.15(+1.73%)
Apr 23, 2020 8.600 8.700 8.600 8.650 742 +0.45(+5.49%)
Apr 22, 2020 9.550 10.00 7.760 8.200 3,298 -0.40(-4.65%)
Apr 21, 2020 8.490 8.600 8.490 8.600 2,238 +0.15(+1.78%)
Apr 20, 2020 8.500 8.500 8.450 8.450 875 +0.10(+1.20%)
Apr 17, 2020 7.620 8.350 7.620 8.350 1,300 +0.15(+1.83%)
Apr 16, 2020 7.350 8.200 7.350 8.200 472 +0.89(+12.18%)
Apr 15, 2020 7.300 8.980 7.300 7.310 1,157 -1.64(-18.32%)
Apr 14, 2020 8.950 8.950 8.950 8.950 877 +0.90(+11.18%)
Apr 13, 2020 7.300 8.750 7.300 8.050 1,807 +0.04(+0.50%)
Apr 09, 2020 7.450 8.700 7.450 8.010 7,100 -0.14(-1.72%)
Apr 08, 2020 7.160 8.200 7.120 8.150 1,157 +0.95(+13.19%)
Apr 07, 2020 6.790 8.200 6.790 7.200 7,237 +0.84(+13.21%)
Apr 06, 2020 6.450 6.750 6.000 6.360 11,082 -0.64(-9.14%)
Apr 03, 2020 7.450 7.600 7.000 7.000 2,500 +0.00(+0.00%)
Apr 02, 2020 7.000 7.480 7.000 7.000 3,597 -0.48(-6.42%)
Apr 01, 2020 7.650 7.650 7.480 7.480 447 +0.23(+3.17%)
Mar 31, 2020 7.250 7.250 7.250 7.250 235 +0.25(+3.57%)
Mar 30, 2020 7.650 7.650 6.450 7.000 2,146 -0.40(-5.41%)
Mar 27, 2020 6.650 7.400 6.000 7.400 3,000 +0.00(+0.00%)
Mar 26, 2020 7.500 7.500 7.400 7.400 1,497 +0.01(+0.14%)
Mar 25, 2020 6.600 7.650 6.600 7.390 8,213 +1.39(+23.17%)
Mar 24, 2020 6.590 7.400 5.850 6.000 13,705 +0.15(+2.56%)
Mar 23, 2020 5.600 7.150 5.050 5.850 6,102 -0.10(-1.68%)
Mar 20, 2020 5.850 5.950 5.600 5.950 2,300 +1.09(+22.43%)
Mar 19, 2020 5.750 6.600 4.480 4.860 9,915 -0.92(-15.92%)
Mar 18, 2020 5.450 7.360 4.620 5.780 13,848 -0.95(-14.12%)
Mar 17, 2020 5.370 6.750 5.080 6.730 3,667 +1.23(+22.36%)
Mar 16, 2020 5.250 6.740 4.880 5.500 3,190 -1.40(-20.29%)
Mar 13, 2020 6.360 6.900 6.000 6.900 2,500 +0.90(+15.00%)
Mar 12, 2020 5.630 7.000 5.460 6.000 10,078 -1.80(-23.08%)
Mar 11, 2020 6.975 7.800 6.975 7.800 2,659 +0.79(+11.27%)
Mar 10, 2020 7.510 7.740 7.010 7.010 2,864 -0.48(-6.41%)
Mar 09, 2020 7.200 7.850 7.200 7.490 734 -0.48(-6.02%)
Mar 06, 2020 7.795 8.560 7.795 7.970 2,400 -0.05(-0.62%)
Mar 05, 2020 8.450 8.450 8.020 8.020 1,741 +0.02(+0.25%)
Mar 04, 2020 8.260 8.260 8.000 8.000 1,237 -0.25(-3.03%)
Mar 03, 2020 8.250 9.100 8.250 8.250 554 -0.20(-2.37%)
Mar 02, 2020 8.590 8.950 7.990 8.450 3,973 +0.32(+3.93%)
Feb 28, 2020 8.000 8.850 7.900 8.130 10,700 -0.77(-8.65%)
Feb 27, 2020 8.350 9.050 8.040 8.900 10,722 +0.42(+4.95%)
Feb 26, 2020 9.190 9.190 8.480 8.480 2,687 -1.37(-13.91%)
Feb 25, 2020 9.990 9.990 9.600 9.850 550 -0.04(-0.40%)
Feb 24, 2020 10.50 10.50 9.570 9.890 932 -0.15(-1.50%)
Feb 21, 2020 10.05 10.05 10.04 10.04 400 +0.02(+0.20%)
Feb 20, 2020 10.18 10.50 9.970 10.02 7,041 -0.23(-2.24%)
Feb 19, 2020 10.40 10.50 10.20 10.25 4,289 +0.25(+2.50%)
Feb 18, 2020 10.24 10.25 10.00 10.00 2,162 -0.24(-2.34%)
Feb 14, 2020 10.40 10.45 10.24 10.24 2,300 -0.41(-3.85%)
Feb 13, 2020 10.85 11.06 10.50 10.65 3,215 -0.20(-1.84%)
Feb 12, 2020 10.56 11.30 10.51 10.85 2,297 +0.40(+3.83%)
Feb 11, 2020 10.67 10.90 10.45 10.45 2,941 -0.15(-1.42%)
Feb 10, 2020 10.49 10.60 10.39 10.60 8,943 +0.15(+1.44%)
Feb 07, 2020 10.23 10.75 10.23 10.45 13,600 +0.84(+8.74%)
Feb 06, 2020 9.490 9.610 9.490 9.610 1,204 -0.39(-3.90%)
Feb 05, 2020 9.600 10.00 9.420 10.00 2,508 +0.48(+5.04%)
Feb 04, 2020 10.00 10.00 9.400 9.520 1,220 +0.32(+3.48%)
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.