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, 2010 1.720 1.720 1.720 1.720 600 -0.13(-7.03%)
Apr 29, 2010 1.740 1.850 1.740 1.850 7,200 +0.20(+12.12%)
Apr 21, 2010 1.650 1.650 1.650 1.650 0 -0.10(-5.71%)
Apr 15, 2010 1.750 1.750 1.750 1.750 0 +0.05(+2.94%)
Apr 06, 2010 1.700 1.700 1.700 1.700 0 +0.02(+1.19%)
Apr 05, 2010 1.680 1.680 1.680 1.680 700 -0.10(-5.62%)
Mar 31, 2010 1.780 1.780 1.780 0 +0.01(+0.35%)
Mar 29, 2010 1.774 1.774 1.774 1.774 0 +0.03(+1.94%)
Mar 26, 2010 1.780 1.780 1.740 1.740 3,175 -0.02(-1.14%)
Mar 25, 2010 1.820 1.820 1.760 1.760 1,500 +0.00(+0.00%)
Mar 24, 2010 1.800 1.800 1.760 1.760 3,000 -0.24(-12.00%)
Mar 23, 2010 2.000 2.000 2.000 2.000 2,000 +0.09(+4.71%)
Mar 19, 2010 1.910 1.910 1.910 1.910 0 +0.06(+3.24%)
Mar 18, 2010 1.726 1.890 1.720 1.850 13,900 +0.39(+26.71%)
Mar 12, 2010 1.460 1.460 1.460 0 +0.06(+4.29%)
Mar 10, 2010 1.400 1.400 1.400 1.400 0 +0.05(+3.70%)
Feb 26, 2010 1.350 1.350 1.350 1.350 0 +0.05(+3.85%)
Feb 18, 2010 1.300 1.300 1.300 0 -0.13(-9.09%)
Feb 17, 2010 1.430 1.430 1.430 1.430 2,500 +0.11(+8.33%)
Feb 09, 2010 1.320 1.320 1.320 0 -0.02(-1.49%)
Feb 04, 2010 1.340 1.340 1.340 0 -0.05(-3.32%)
Jan 29, 2010 1.386 1.386 1.386 0 +0.08(+6.21%)
Jan 28, 2010 1.305 1.305 1.305 1.305 1,000 -0.05(-3.33%)
Jan 27, 2010 1.350 1.350 1.350 1.350 1,500 -0.03(-2.17%)
Jan 26, 2010 1.380 1.380 1.380 1.380 1,000 -0.14(-9.21%)
Jan 22, 2010 1.520 1.520 1.520 0 -0.18(-10.59%)
Jan 19, 2010 1.700 1.700 1.700 1.700 0 +0.22(+14.86%)
Jan 14, 2010 1.480 1.480 1.480 0 +0.10(+7.25%)
Jan 11, 2010 1.380 1.380 1.380 1.380 0 +0.03(+2.22%)
Jan 08, 2010 1.530 1.650 1.350 1.350 7,500 -0.23(-14.56%)
Jan 07, 2010 1.540 1.600 1.540 1.580 2,270 +0.28(+21.54%)
Jan 05, 2010 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Dec 29, 2009 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Dec 22, 2009 1.300 1.300 1.300 0 -0.05(-3.70%)
Dec 21, 2009 1.433 1.433 1.350 1.350 784 +0.00(+0.00%)
Dec 14, 2009 1.350 1.350 1.350 1.350 0 -0.02(-1.46%)
Dec 11, 2009 1.370 1.370 1.370 1.370 500 +0.00(+0.00%)
Dec 10, 2009 1.370 1.370 1.370 1.370 700 -0.16(-10.46%)
Dec 03, 2009 1.530 1.530 1.530 1.530 0 +0.00(+0.00%)
Dec 01, 2009 1.530 1.530 1.530 0 -0.22(-12.57%)
Nov 25, 2009 1.750 1.750 1.750 0 +0.16(+10.06%)
Nov 24, 2009 1.570 1.590 1.570 1.590 2,500 +0.07(+4.61%)
Nov 23, 2009 1.520 1.520 1.520 1.520 124 +0.06(+4.11%)
Nov 12, 2009 1.460 1.460 1.460 0 +0.03(+2.10%)
Nov 10, 2009 1.430 1.430 1.430 1.430 0 +0.00(+0.00%)
Nov 05, 2009 1.430 1.430 1.430 1.430 0 +0.00(+0.00%)
Oct 30, 2009 1.430 1.430 1.430 1.430 0 -0.02(-1.38%)
Oct 29, 2009 1.450 1.450 1.450 1.450 700 +0.10(+7.41%)
Oct 28, 2009 1.350 1.350 1.350 1.350 1,500 +0.04(+3.05%)
Oct 27, 2009 1.310 1.310 1.310 1.310 100 +0.01(+0.77%)
Oct 26, 2009 1.300 1.300 1.300 1.300 1,000 -0.08(-5.80%)
Oct 23, 2009 1.380 1.380 1.380 1.380 1,510 -0.06(-4.17%)
Oct 22, 2009 1.440 1.440 1.440 1.440 2,000 -0.04(-2.70%)
Oct 16, 2009 1.480 1.480 1.480 0 +0.06(+4.23%)
Oct 07, 2009 1.420 1.420 1.420 0 +0.10(+7.58%)
Sep 30, 2009 1.320 1.320 1.320 1.320 0 -0.10(-7.04%)
Sep 28, 2009 1.420 1.420 1.420 0 -0.13(-8.39%)
Sep 24, 2009 1.550 1.550 1.550 0 +0.15(+10.71%)
Sep 22, 2009 1.400 1.400 1.400 0 -0.20(-12.50%)
Sep 21, 2009 1.600 1.600 1.600 1.600 1,000 +0.00(+0.00%)
Sep 15, 2009 1.600 1.600 1.600 0 +0.02(+1.27%)
Sep 11, 2009 1.580 1.580 1.580 0 +0.13(+8.97%)
Sep 01, 2009 1.450 1.450 1.450 0 -0.04(-2.57%)
Aug 27, 2009 1.488 1.488 1.488 0 -0.08(-5.21%)
Aug 24, 2009 1.570 1.570 1.570 0 +0.00(+0.00%)
Aug 21, 2009 1.570 1.570 1.570 1.570 3,000 +0.03(+1.90%)
Aug 19, 2009 1.541 1.541 1.541 0 +0.06(+4.10%)
Aug 18, 2009 1.480 1.480 1.480 1.480 500 -0.11(-6.92%)
Aug 14, 2009 1.590 1.590 1.590 1.590 803 -0.03(-1.85%)
Aug 13, 2009 1.620 1.620 1.620 1.620 2,750 -0.07(-4.14%)
Aug 12, 2009 1.730 1.730 1.681 1.690 4,740 -0.04(-2.31%)
Aug 11, 2009 1.730 1.730 1.730 1.730 2,600 +0.28(+19.31%)
Aug 07, 2009 1.450 1.450 1.450 0 +0.10(+7.41%)
Jul 31, 2009 1.350 1.350 1.350 0 +0.15(+12.50%)
Jul 28, 2009 1.200 1.200 1.200 0 -0.06(-4.76%)
Jul 23, 2009 1.260 1.260 1.260 1.260 2,000 +0.10(+8.62%)
Jul 21, 2009 1.160 1.160 1.160 0 -0.09(-7.20%)
Jul 13, 2009 1.250 1.250 1.250 0 +0.07(+5.93%)
Jul 08, 2009 1.180 1.180 1.180 1.180 0 +0.07(+6.31%)
Jul 01, 2009 1.110 1.110 1.110 0 -0.01(-0.89%)
Jun 30, 2009 1.120 1.120 1.120 1.120 1,000 -0.01(-0.88%)
Jun 25, 2009 1.130 1.130 1.130 1.130 0 -0.14(-11.02%)
Jun 23, 2009 1.270 1.270 1.270 1.270 0 -0.05(-3.79%)
Jun 19, 2009 1.320 1.320 1.320 0 -0.01(-0.75%)
Jun 17, 2009 1.200 1.330 1.330 1.330 1,400 -0.01(-0.75%)
Jun 16, 2009 1.350 1.350 1.330 1.340 20,465 +0.19(+16.52%)
Jun 11, 2009 1.150 1.150 1.150 0 -0.12(-9.45%)
Jun 03, 2009 1.270 1.270 1.270 1.270 0 +0.07(+5.83%)
May 26, 2009 1.200 1.200 1.200 1.200 0 -0.10(-7.69%)
May 18, 2009 1.300 1.300 1.300 1.300 0 +0.09(+7.44%)
May 11, 2009 1.210 1.210 1.210 1.210 0 +0.01(+0.83%)
May 07, 2009 1.200 1.200 1.200 1.200 0 +0.18(+17.65%)
May 06, 2009 1.180 1.180 1.020 1.020 68,000 -0.03(-2.86%)
May 05, 2009 1.050 1.050 1.050 1.050 1,000 -0.06(-5.41%)
May 04, 2009 1.110 1.110 1.110 1.110 600 -0.10(-8.26%)
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.