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 (%)
May 31, 2017 8.100 8.100 8.100 92 -0.45(-5.26%)
May 30, 2017 8.550 8.590 8.180 8.550 2,795 +0.00(+0.00%)
May 26, 2017 9.396 9.400 8.500 8.550 3,236 -0.85(-9.04%)
May 25, 2017 9.000 9.400 8.750 9.400 5,640 +1.20(+14.63%)
May 24, 2017 8.150 8.200 8.150 8.200 1,312 +0.10(+1.23%)
May 23, 2017 8.450 8.450 8.040 8.100 8,475 -0.45(-5.26%)
May 22, 2017 9.000 9.000 8.500 8.550 2,606 -0.45(-5.00%)
May 19, 2017 8.300 9.000 8.300 9.000 1,995 +0.70(+8.43%)
May 17, 2017 8.300 8.300 8.300 162 +0.00(+0.00%)
May 16, 2017 9.000 9.000 8.200 8.300 630 +0.19(+2.34%)
May 15, 2017 8.750 8.950 8.040 8.110 3,582 -0.64(-7.31%)
May 12, 2017 8.700 9.000 8.700 8.750 1,157 +0.20(+2.34%)
May 11, 2017 8.800 9.000 8.500 8.550 9,110 -0.30(-3.39%)
May 10, 2017 9.500 9.500 8.850 8.850 881 -0.65(-6.84%)
May 09, 2017 8.850 9.500 8.850 9.500 1,588 +0.14(+1.50%)
May 08, 2017 9.360 9.430 9.360 9.360 795 -0.01(-0.11%)
May 05, 2017 9.370 9.370 9.370 9.370 173 -0.00(-0.04%)
May 04, 2017 9.500 9.500 9.360 9.374 2,249 -0.23(-2.35%)
May 03, 2017 9.500 9.600 9.500 9.600 675 +0.10(+1.05%)
May 02, 2017 9.500 9.990 9.500 9.500 4,242 -0.49(-4.90%)
May 01, 2017 9.930 9.990 9.930 9.990 1,273 +0.01(+0.10%)
Apr 28, 2017 10.20 10.20 9.980 9.980 6,648 -0.42(-4.04%)
Apr 27, 2017 9.060 10.40 9.060 10.40 10,180 +0.45(+4.52%)
Apr 26, 2017 9.300 9.950 9.000 9.950 14,559 +0.65(+6.99%)
Apr 25, 2017 9.650 9.684 9.300 9.300 1,281 +0.04(+0.43%)
Apr 24, 2017 9.500 9.540 9.250 9.260 13,687 -0.54(-5.51%)
Apr 21, 2017 9.310 9.960 9.310 9.800 1,935 +0.60(+6.52%)
Apr 20, 2017 9.200 9.200 9.200 9.200 289 +0.00(+0.00%)
Apr 19, 2017 9.900 9.960 9.150 9.200 2,051 -0.70(-7.07%)
Apr 18, 2017 9.900 9.900 9.600 9.900 3,383 +0.00(+0.00%)
Apr 17, 2017 9.900 9.900 9.100 9.900 3,522 +0.00(+0.00%)
Apr 13, 2017 10.00 10.00 9.050 9.900 2,495 +0.86(+9.51%)
Apr 12, 2017 9.150 9.210 9.040 9.040 2,590 -1.17(-11.46%)
Apr 11, 2017 10.21 10.22 10.21 10.21 956 +0.71(+7.47%)
Apr 10, 2017 9.350 10.30 8.880 9.500 5,557 +0.11(+1.17%)
Apr 07, 2017 9.150 9.390 9.150 9.390 691 +0.04(+0.43%)
Apr 06, 2017 9.760 9.760 9.300 9.350 2,267 -0.41(-4.20%)
Apr 05, 2017 9.810 10.45 9.650 9.760 4,083 -0.04(-0.41%)
Apr 03, 2017 9.800 9.800 9.800 31 -0.01(-0.10%)
Mar 31, 2017 9.800 9.810 9.800 9.810 305 -0.19(-1.90%)
Mar 30, 2017 10.26 10.31 9.810 10.00 2,079 -0.26(-2.53%)
Mar 29, 2017 9.990 10.26 9.990 10.26 1,691 +0.40(+4.06%)
Mar 28, 2017 10.25 10.45 9.860 9.860 2,009 -0.59(-5.65%)
Mar 27, 2017 10.33 10.45 9.680 10.45 6,586 +0.70(+7.18%)
Mar 24, 2017 10.20 10.20 9.750 9.750 2,243 -0.02(-0.20%)
Mar 23, 2017 9.990 9.990 9.640 9.770 2,149 -0.22(-2.20%)
Mar 22, 2017 9.990 9.990 9.990 9.990 297 +0.24(+2.46%)
Mar 21, 2017 10.21 10.21 9.660 9.750 4,274 -0.46(-4.51%)
Mar 20, 2017 10.51 10.51 10.20 10.21 7,455 -0.31(-2.95%)
Mar 17, 2017 10.25 10.53 10.02 10.52 2,074 +0.50(+4.99%)
Mar 16, 2017 10.58 10.58 10.02 10.02 6,514 -0.12(-1.21%)
Mar 15, 2017 10.53 10.56 10.01 10.14 2,545 +0.04(+0.42%)
Mar 14, 2017 10.07 10.10 10.07 10.10 2,186 +0.04(+0.40%)
Mar 13, 2017 10.66 10.66 10.00 10.06 2,891 -0.61(-5.72%)
Mar 10, 2017 10.32 10.67 10.00 10.67 1,688 +0.35(+3.39%)
Mar 09, 2017 10.64 10.92 10.32 10.32 2,871 -0.34(-3.22%)
Mar 08, 2017 10.86 10.99 10.34 10.66 8,288 -0.15(-1.36%)
Mar 07, 2017 10.38 10.81 10.38 10.81 1,699 +0.43(+4.14%)
Mar 06, 2017 10.64 11.11 10.38 10.38 6,879 -0.72(-6.49%)
Mar 03, 2017 10.54 11.10 10.54 11.10 3,559 +0.45(+4.23%)
Mar 02, 2017 10.58 10.72 10.45 10.65 12,732 +0.47(+4.62%)
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.