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, 2018 8.000 8.000 7.750 8.000 9,500 +0.48(+6.33%)
Dec 28, 2018 7.524 7.524 7.524 216 +0.00(+0.00%)
Dec 27, 2018 8.050 8.050 7.500 7.524 1,295 -0.53(-6.53%)
Dec 26, 2018 8.000 8.050 8.000 8.050 2,039 +0.30(+3.87%)
Dec 24, 2018 7.950 8.000 7.070 7.750 3,400 -0.25(-3.12%)
Dec 21, 2018 8.450 8.800 8.000 8.000 9,900 -0.76(-8.68%)
Dec 20, 2018 9.080 9.400 8.290 8.760 6,818 -0.56(-6.01%)
Dec 19, 2018 8.930 9.535 8.930 9.320 2,941 -0.00(-0.05%)
Dec 18, 2018 10.30 10.30 9.250 9.325 3,320 -0.99(-9.55%)
Dec 17, 2018 10.80 10.80 9.600 10.31 3,653 +0.26(+2.59%)
Dec 14, 2018 10.05 10.05 10.05 10.05 300 +0.02(+0.23%)
Dec 13, 2018 10.15 11.00 10.00 10.03 5,050 -0.72(-6.73%)
Dec 12, 2018 10.15 10.75 10.15 10.75 2,489 +0.80(+8.04%)
Dec 11, 2018 10.00 10.04 9.890 9.950 1,171 -0.05(-0.50%)
Dec 10, 2018 10.10 10.41 10.00 10.00 3,827 -0.39(-3.75%)
Dec 07, 2018 10.05 10.75 10.05 10.39 7,400 -0.06(-0.57%)
Dec 06, 2018 10.09 10.56 9.950 10.45 2,507 -0.55(-5.00%)
Dec 04, 2018 10.28 11.15 10.21 11.00 3,000 +0.85(+8.37%)
Dec 03, 2018 11.00 11.00 10.05 10.15 749 +0.01(+0.14%)
Nov 30, 2018 10.04 10.49 10.04 10.14 1,900 +0.04(+0.35%)
Nov 29, 2018 10.10 10.53 10.10 10.10 2,319 +0.00(+0.00%)
Nov 28, 2018 10.35 10.43 9.980 10.10 6,227 -0.30(-2.88%)
Nov 27, 2018 11.20 11.20 10.05 10.40 4,729 -0.75(-6.73%)
Nov 26, 2018 10.75 11.15 10.71 11.15 2,591 +0.86(+8.36%)
Nov 23, 2018 9.920 10.29 9.920 10.29 1,500 +0.14(+1.38%)
Nov 21, 2018 10.15 10.15 10.15 0 -0.40(-3.79%)
Nov 20, 2018 10.35 10.55 9.720 10.55 4,472 +0.15(+1.44%)
Nov 19, 2018 10.60 10.60 10.35 10.40 3,934 -0.33(-3.08%)
Nov 16, 2018 10.71 11.65 10.52 10.73 3,000 -0.14(-1.29%)
Nov 15, 2018 10.55 10.87 10.55 10.87 1,510 -0.18(-1.63%)
Nov 14, 2018 11.50 11.50 10.60 11.05 7,474 +0.01(+0.09%)
Nov 13, 2018 11.06 11.06 11.00 11.04 1,163 -0.01(-0.09%)
Nov 12, 2018 12.10 12.10 11.05 11.05 598 -0.01(-0.09%)
Nov 09, 2018 12.00 12.11 11.06 11.06 4,800 -1.29(-10.45%)
Nov 08, 2018 12.94 12.94 12.25 12.35 9,078 -0.59(-4.56%)
Nov 07, 2018 11.67 13.02 11.67 12.94 6,009 +0.86(+7.12%)
Nov 06, 2018 11.83 12.54 11.57 12.08 9,217 -0.16(-1.31%)
Nov 05, 2018 12.95 12.95 11.71 12.24 6,291 -0.31(-2.47%)
Nov 02, 2018 12.85 12.97 12.00 12.55 16,100 +0.05(+0.40%)
Nov 01, 2018 11.25 12.50 11.25 12.50 8,126 +1.30(+11.61%)
Oct 31, 2018 11.55 11.55 10.90 11.20 2,032 -0.25(-2.18%)
Oct 30, 2018 10.60 11.45 10.60 11.45 4,027 -0.03(-0.26%)
Oct 29, 2018 12.05 12.05 11.12 11.48 9,786 -0.22(-1.88%)
Oct 26, 2018 11.12 11.80 11.12 11.70 2,000 +0.40(+3.54%)
Oct 25, 2018 11.35 11.35 11.20 11.30 1,101 -0.51(-4.32%)
Oct 24, 2018 12.55 12.55 11.65 11.81 4,880 -0.10(-0.84%)
Oct 23, 2018 11.34 11.91 11.12 11.91 5,655 +0.69(+6.15%)
Oct 22, 2018 12.35 12.35 11.10 11.22 9,180 -0.78(-6.50%)
Oct 19, 2018 12.46 12.60 12.00 12.00 8,600 -0.39(-3.11%)
Oct 18, 2018 12.50 12.50 12.39 12.39 5,891 -0.01(-0.12%)
Oct 17, 2018 12.60 12.60 11.70 12.40 6,403 -0.05(-0.40%)
Oct 16, 2018 12.55 12.67 12.05 12.45 11,836 +0.40(+3.32%)
Oct 15, 2018 12.65 12.65 11.97 12.05 12,729 -0.85(-6.59%)
Oct 12, 2018 12.45 12.92 12.00 12.90 4,900 +1.61(+14.26%)
Oct 11, 2018 11.85 12.20 11.29 11.29 14,250 -0.56(-4.73%)
Oct 10, 2018 11.85 12.30 11.85 11.85 4,615 -0.15(-1.25%)
Oct 09, 2018 11.76 12.45 11.76 12.00 4,780 -0.39(-3.15%)
Oct 08, 2018 12.69 12.69 11.81 12.39 9,420 -0.30(-2.36%)
Oct 05, 2018 12.80 13.20 12.00 12.69 5,500 -0.39(-2.98%)
Oct 04, 2018 13.66 13.66 13.08 13.08 5,441 -0.58(-4.25%)
Oct 03, 2018 13.45 13.80 13.30 13.66 3,789 +0.29(+2.17%)
Oct 02, 2018 13.72 14.00 13.04 13.37 8,562 -0.53(-3.81%)
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.