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, 2019 14.49 15.21 14.49 14.50 2,200 +0.01(+0.07%)
May 30, 2019 14.90 15.18 14.41 14.49 6,869 -1.01(-6.52%)
May 29, 2019 15.58 15.58 14.66 15.50 6,013 -0.08(-0.51%)
May 28, 2019 15.73 15.86 15.06 15.58 7,489 -0.13(-0.83%)
May 24, 2019 15.52 15.78 15.50 15.71 3,300 +0.69(+4.59%)
May 23, 2019 15.52 15.66 15.02 15.02 3,064 -0.50(-3.22%)
May 22, 2019 15.75 15.75 15.12 15.52 2,937 +0.38(+2.51%)
May 21, 2019 15.20 15.75 14.89 15.14 14,402 +0.59(+4.05%)
May 20, 2019 14.45 14.95 14.40 14.55 13,978 -0.34(-2.28%)
May 17, 2019 15.20 15.20 14.50 14.89 2,000 -0.12(-0.80%)
May 16, 2019 14.69 15.20 14.63 15.01 4,432 +0.31(+2.11%)
May 15, 2019 14.50 14.70 14.50 14.70 1,210 +0.26(+1.80%)
May 14, 2019 15.20 15.20 14.26 14.44 4,181 -0.76(-5.00%)
May 13, 2019 15.50 15.50 14.50 15.20 2,621 +0.64(+4.40%)
May 10, 2019 15.50 15.50 14.56 14.56 2,200 -0.70(-4.59%)
May 09, 2019 15.10 15.65 15.03 15.26 6,107 -0.04(-0.26%)
May 08, 2019 15.82 15.82 15.23 15.30 11,363 +0.05(+0.33%)
May 07, 2019 14.99 16.00 14.76 15.25 21,677 +0.31(+2.07%)
May 06, 2019 14.44 14.99 14.26 14.94 17,352 +0.61(+4.26%)
May 03, 2019 14.23 14.40 14.23 14.33 11,800 +0.03(+0.21%)
May 02, 2019 14.07 14.30 14.07 14.30 2,605 +0.18(+1.27%)
May 01, 2019 13.91 14.12 13.86 14.12 2,368 +0.11(+0.79%)
Apr 30, 2019 14.20 14.20 14.01 14.01 1,697 -0.22(-1.55%)
Apr 29, 2019 14.00 14.25 13.87 14.23 11,896 +0.33(+2.37%)
Apr 26, 2019 13.55 13.90 13.35 13.90 10,700 +0.41(+3.04%)
Apr 25, 2019 13.90 13.90 13.49 13.49 853 -0.07(-0.52%)
Apr 24, 2019 13.56 13.56 13.56 13.56 819 +0.01(+0.07%)
Apr 23, 2019 14.00 14.00 13.55 13.55 1,567 -0.45(-3.21%)
Apr 22, 2019 12.81 14.00 12.81 14.00 22,363 +1.31(+10.32%)
Apr 18, 2019 12.87 13.07 12.54 12.69 5,400 -0.56(-4.23%)
Apr 17, 2019 13.50 13.68 13.16 13.25 5,920 -0.75(-5.36%)
Apr 16, 2019 13.55 14.00 13.51 14.00 1,443 +0.16(+1.16%)
Apr 15, 2019 13.87 13.95 13.63 13.84 4,622 -0.06(-0.43%)
Apr 12, 2019 14.68 14.68 13.90 13.90 2,000 -0.03(-0.21%)
Apr 11, 2019 14.27 14.49 13.93 13.93 815 -0.28(-1.97%)
Apr 10, 2019 13.75 14.21 13.75 14.21 1,239 +0.07(+0.50%)
Apr 09, 2019 14.16 14.35 14.00 14.14 10,705 +0.14(+1.00%)
Apr 08, 2019 13.67 14.00 13.67 14.00 3,957 +0.49(+3.63%)
Apr 05, 2019 13.99 13.99 13.32 13.51 800 +0.22(+1.65%)
Apr 04, 2019 14.14 14.14 13.29 13.29 1,221 -0.71(-5.06%)
Apr 03, 2019 13.78 14.00 13.48 14.00 4,113 +0.50(+3.70%)
Apr 02, 2019 13.80 13.80 13.50 13.50 1,246 -0.29(-2.10%)
Apr 01, 2019 14.72 14.72 13.79 13.79 7,617 -0.21(-1.50%)
Mar 29, 2019 13.50 14.00 13.50 14.00 3,100 +0.47(+3.47%)
Mar 28, 2019 14.00 14.00 13.50 13.53 1,482 -0.01(-0.07%)
Mar 27, 2019 14.08 14.08 13.53 13.54 2,056 -0.50(-3.56%)
Mar 26, 2019 13.80 14.04 13.80 14.04 2,148 +0.40(+2.93%)
Mar 25, 2019 14.60 14.60 13.64 13.64 4,541 -0.12(-0.87%)
Mar 22, 2019 14.31 14.65 13.76 13.76 4,600 -0.54(-3.78%)
Mar 21, 2019 14.06 14.30 14.06 14.30 1,226 +0.40(+2.88%)
Mar 20, 2019 13.75 14.60 13.75 13.90 4,865 -0.20(-1.42%)
Mar 18, 2019 15.00 15.00 14.00 14.10 8,694 -0.83(-5.56%)
Mar 15, 2019 13.75 15.00 13.75 14.93 4,300 +1.03(+7.41%)
Mar 14, 2019 14.46 14.69 13.75 13.90 4,092 -0.56(-3.87%)
Mar 13, 2019 14.20 14.94 14.00 14.46 4,492 +0.48(+3.43%)
Mar 12, 2019 14.10 14.85 13.98 13.98 3,967 +0.00(+0.00%)
Mar 11, 2019 14.01 14.10 13.98 13.98 5,034 +0.23(+1.67%)
Mar 08, 2019 13.46 13.76 13.46 13.75 1,300 +0.29(+2.15%)
Mar 07, 2019 14.23 14.30 13.26 13.46 5,637 -0.87(-6.07%)
Mar 06, 2019 14.60 14.60 14.00 14.33 3,668 -0.12(-0.83%)
Mar 05, 2019 14.38 15.09 14.38 14.45 8,560 +0.02(+0.14%)
Mar 04, 2019 14.77 15.05 14.36 14.43 7,840 -0.32(-2.17%)
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.