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 (%)
Dec 31, 2013 3.500 3.500 3.500 0 +0.27(+8.36%)
Dec 30, 2013 3.074 3.260 3.074 3.230 19,427 +0.17(+5.61%)
Dec 27, 2013 3.100 3.100 3.000 3.058 8,190 -0.01(-0.31%)
Dec 26, 2013 2.990 3.080 2.990 3.068 5,801 +0.09(+2.87%)
Dec 24, 2013 2.860 3.000 2.860 2.982 0 +0.03(+1.10%)
Dec 23, 2013 2.950 2.960 2.878 2.950 6,747 +0.20(+7.27%)
Dec 20, 2013 2.500 2.750 2.500 2.750 0 -0.01(-0.29%)
Dec 19, 2013 2.758 2.758 2.758 2.758 424 -0.04(-1.50%)
Dec 18, 2013 2.800 2.800 2.800 2.800 1,037 +0.22(+8.53%)
Dec 17, 2013 2.580 2.580 2.580 2.580 6,654 -0.02(-0.77%)
Dec 16, 2013 2.700 2.700 2.600 2.600 8,095 +0.02(+0.85%)
Dec 13, 2013 2.550 2.660 2.550 2.578 0 +0.03(+1.10%)
Dec 12, 2013 2.640 2.640 2.550 2.550 5,931 -0.07(-2.67%)
Dec 11, 2013 2.600 2.810 2.540 2.620 4,049 +0.03(+1.10%)
Dec 10, 2013 2.620 2.620 2.591 2.591 1,305 +0.07(+2.83%)
Dec 09, 2013 2.600 2.620 2.420 2.520 17,147 +0.00(+0.08%)
Dec 06, 2013 2.440 2.530 2.440 2.518 3,075 -0.01(-0.47%)
Dec 05, 2013 2.730 2.730 2.530 2.530 1,200 -0.20(-7.33%)
Dec 04, 2013 2.800 2.800 2.550 2.730 12,466 -0.07(-2.57%)
Dec 03, 2013 2.730 2.900 2.730 2.802 6,940 -0.15(-5.02%)
Dec 02, 2013 2.870 2.980 2.870 2.950 5,927 -0.14(-4.53%)
Nov 29, 2013 3.040 3.090 2.850 3.090 13,705 +0.00(+0.00%)
Nov 27, 2013 3.050 3.290 3.040 3.090 39,458 +0.26(+9.19%)
Nov 25, 2013 2.830 2.830 2.830 0 -0.07(-2.41%)
Nov 22, 2013 2.890 2.948 2.890 2.900 3,000 +0.01(+0.35%)
Nov 21, 2013 2.910 2.910 2.829 2.890 8,253 -0.04(-1.37%)
Nov 20, 2013 2.880 2.930 2.750 2.930 2,968 +0.07(+2.45%)
Nov 19, 2013 2.780 2.950 2.650 2.860 47,036 -0.04(-1.38%)
Nov 18, 2013 2.900 3.100 2.860 2.900 51,427 -0.05(-1.69%)
Nov 15, 2013 2.980 2.980 2.850 2.950 28,162 -0.02(-0.67%)
Nov 14, 2013 2.814 2.970 2.814 2.970 8,145 +0.03(+1.02%)
Nov 12, 2013 2.730 2.940 2.670 2.940 52,533 +0.27(+10.19%)
Nov 11, 2013 2.480 2.680 2.400 2.668 26,784 +0.21(+8.46%)
Nov 08, 2013 2.210 2.460 2.210 2.460 3,760 +0.06(+2.50%)
Nov 07, 2013 2.400 2.400 2.400 2.400 10,000 +0.00(+0.00%)
Nov 06, 2013 2.512 2.540 2.400 2.400 5,700 -0.10(-4.00%)
Nov 05, 2013 2.500 2.580 2.400 2.500 5,850 -0.05(-1.96%)
Nov 04, 2013 2.470 2.620 2.360 2.550 3,449 +0.10(+4.08%)
Nov 01, 2013 2.474 2.474 2.450 2.450 1,000 -0.03(-1.21%)
Oct 31, 2013 2.450 2.480 2.416 2.480 8,765 +0.02(+0.81%)
Oct 30, 2013 2.550 2.550 2.460 2.460 9,793 -0.14(-5.38%)
Oct 29, 2013 2.630 2.690 2.600 2.600 1,827 -0.07(-2.62%)
Oct 28, 2013 2.630 2.690 2.630 2.670 37,294 +0.00(+0.00%)
Oct 25, 2013 2.535 2.710 2.520 2.670 26,070 +0.13(+4.95%)
Oct 24, 2013 2.480 2.720 2.480 2.544 22,805 +0.05(+2.17%)
Oct 23, 2013 2.420 2.490 2.420 2.490 605 +0.04(+1.63%)
Oct 22, 2013 2.430 2.450 2.350 2.450 15,612 +0.02(+0.82%)
Oct 21, 2013 2.430 2.440 2.366 2.430 3,685 +0.05(+2.10%)
Oct 18, 2013 2.350 2.390 2.350 2.380 6,002 +0.01(+0.42%)
Oct 17, 2013 2.350 2.370 2.240 2.370 18,540 +0.07(+3.04%)
Oct 16, 2013 2.260 2.300 2.260 2.300 5,365 -0.14(-5.74%)
Oct 15, 2013 2.380 2.500 2.276 2.440 12,255 +0.17(+7.51%)
Oct 14, 2013 2.140 2.350 2.140 2.269 14,250 -0.07(-3.01%)
Oct 11, 2013 2.166 2.340 2.166 2.340 26,740 -0.06(-2.50%)
Oct 10, 2013 2.170 2.400 1.960 2.400 38,825 +0.23(+10.50%)
Oct 09, 2013 2.190 2.390 2.000 2.172 62,224 -0.16(-6.78%)
Oct 08, 2013 2.700 2.790 2.250 2.330 96,350 -0.39(-14.34%)
Oct 07, 2013 2.309 2.880 2.200 2.720 121,372 +0.84(+44.68%)
Oct 04, 2013 1.620 1.890 1.620 1.880 15,868 +0.20(+11.90%)
Oct 03, 2013 1.510 1.680 1.510 1.680 30,588 +0.24(+16.67%)
Oct 02, 2013 1.450 1.450 1.433 1.440 5,975 +0.01(+0.70%)
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.