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 (%)
Jan 31, 2007 1.450 1.590 1.450 1.450 5,500 -0.11(-7.05%)
Jan 30, 2007 1.560 1.560 1.540 1.560 4,850 +0.06(+4.00%)
Jan 29, 2007 1.500 3.250 1.360 1.500 1,207 +0.00(+0.00%)
Jan 26, 2007 1.500 1.500 1.500 1.500 10,662 -0.09(-5.66%)
Jan 25, 2007 1.590 1.590 1.590 1.590 100 -0.11(-6.47%)
Jan 24, 2007 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Jan 23, 2007 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Jan 22, 2007 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Jan 19, 2007 1.700 1.700 1.700 1.700 1,000 +0.28(+19.72%)
Jan 18, 2007 1.420 1.420 1.420 1.420 0 +0.00(+0.00%)
Jan 17, 2007 1.420 1.420 1.400 1.420 5,960 -0.03(-2.07%)
Jan 16, 2007 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Jan 12, 2007 1.450 1.450 1.450 1.450 1,000 +0.00(+0.00%)
Jan 11, 2007 1.450 1.450 1.450 1.450 8,400 +0.03(+2.11%)
Jan 10, 2007 1.420 1.420 1.420 1.420 0 +0.00(+0.00%)
Jan 09, 2007 1.420 1.500 1.420 1.420 4,100 -0.09(-5.96%)
Jan 08, 2007 1.510 1.510 1.510 1.510 500 -0.01(-0.66%)
Jan 05, 2007 1.520 1.520 1.520 1.520 2,600 -0.01(-0.65%)
Jan 04, 2007 1.640 1.550 1.530 1.530 600 -0.11(-6.71%)
Jan 03, 2007 1.640 1.640 1.640 1.640 0 +0.00(+0.00%)
Dec 29, 2006 1.640 1.640 1.640 1.640 1,000 +0.01(+0.61%)
Dec 28, 2006 1.630 1.630 1.630 1.630 0 +0.00(+0.00%)
Dec 27, 2006 1.630 1.630 1.630 1.630 1,000 +0.01(+0.62%)
Dec 26, 2006 1.620 1.620 1.620 1.620 0 +0.00(+0.00%)
Dec 22, 2006 1.620 1.620 1.620 1.620 493 +0.04(+2.53%)
Dec 21, 2006 1.580 1.580 1.580 1.580 0 +0.00(+0.00%)
Dec 20, 2006 1.580 1.580 1.580 1.580 0 +0.00(+0.00%)
Dec 19, 2006 1.580 1.590 1.580 1.580 3,500 -0.16(-9.20%)
Dec 18, 2006 1.740 1.760 1.740 1.740 7,892 -0.10(-5.43%)
Dec 15, 2006 1.840 1.840 1.840 1.840 0 +0.00(+0.00%)
Dec 14, 2006 1.840 1.840 1.840 1.840 0 +0.00(+0.00%)
Dec 13, 2006 1.840 1.840 1.840 1.840 1,400 +0.03(+1.66%)
Dec 12, 2006 1.810 1.810 1.750 1.810 3,650 +0.11(+6.47%)
Dec 11, 2006 1.700 1.700 1.600 1.700 5,000 -0.05(-2.86%)
Dec 08, 2006 1.750 1.760 1.730 1.750 20,450 +0.28(+19.05%)
Dec 07, 2006 1.470 1.500 1.470 1.470 4,000 -0.03(-2.00%)
Dec 06, 2006 1.500 1.650 1.500 1.500 3,120 -0.17(-10.18%)
Dec 05, 2006 1.670 1.670 1.670 1.670 0 +0.00(+0.00%)
Dec 04, 2006 1.670 1.670 1.670 1.670 420 +0.02(+1.21%)
Dec 01, 2006 1.650 1.650 1.470 1.650 1,270 +0.18(+12.24%)
Nov 30, 2006 1.470 1.470 1.470 1.470 1,150 +0.02(+1.38%)
Nov 29, 2006 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Nov 28, 2006 1.450 1.450 1.450 1.450 1,000 -0.10(-6.45%)
Nov 27, 2006 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Nov 24, 2006 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Nov 22, 2006 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Nov 21, 2006 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Nov 20, 2006 1.550 1.550 1.550 1.550 500 +0.20(+14.81%)
Nov 17, 2006 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Nov 16, 2006 1.350 1.350 1.350 1.350 24,500 -0.25(-15.62%)
Nov 15, 2006 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Nov 14, 2006 1.600 1.600 1.600 1.600 150 +0.06(+3.90%)
Nov 13, 2006 1.540 1.540 1.540 1.540 0 +0.00(+0.00%)
Nov 10, 2006 1.540 1.540 1.540 1.540 0 +0.00(+0.00%)
Nov 09, 2006 1.540 1.540 1.540 1.540 0 +0.00(+0.00%)
Nov 08, 2006 1.540 1.540 1.540 1.540 0 +0.00(+0.00%)
Nov 07, 2006 1.540 1.540 1.540 1.540 0 +0.00(+0.00%)
Nov 06, 2006 1.540 1.540 1.540 1.540 0 +0.00(+0.00%)
Nov 03, 2006 1.540 1.540 1.540 1.540 0 +0.00(+0.00%)
Nov 02, 2006 1.540 1.540 1.540 1.540 1,000 -0.01(-0.65%)
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.