Gw Pharmaceuticals (OP: GWPRF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		9.250	9.250	9.250	0	+0.00(+0.00%)
Dec 29, 2016	9.400	9.540	9.250	9.250	4,213	-0.19(-2.01%)
Dec 28, 2016	9.660	9.660	9.420	9.440	3,037	-0.23(-2.38%)
Dec 27, 2016	9.600	9.670	9.350	9.670	1,807	-0.04(-0.41%)
Dec 23, 2016		9.710	9.710	9.710	0	+0.36(+3.85%)
Dec 22, 2016	9.730	9.750	9.300	9.350	1,529	-0.03(-0.32%)
Dec 21, 2016	9.810	9.810	9.300	9.380	1,987	-0.43(-4.38%)
Dec 20, 2016	9.260	9.820	9.250	9.810	6,202	+0.26(+2.72%)
Dec 19, 2016	9.690	9.690	9.270	9.550	3,750	-0.27(-2.75%)
Dec 16, 2016	9.880	9.880	9.500	9.820	4,397	+0.32(+3.37%)
Dec 15, 2016	9.880	9.880	9.500	9.500	3,575	+0.11(+1.17%)
Dec 14, 2016	9.450	9.900	9.390	9.390	2,841	+0.05(+0.54%)
Dec 13, 2016	9.800	9.800	9.340	9.340	6,875	-0.66(-6.60%)
Dec 12, 2016	9.850	10.16	9.130	10.00	3,171	+0.03(+0.30%)
Dec 09, 2016	9.770	10.08	9.660	9.970	4,613	+0.27(+2.78%)
Dec 08, 2016	9.750	9.980	9.700	9.700	12,833	-0.02(-0.21%)
Dec 07, 2016	9.900	9.900	9.700	9.720	2,823	-0.18(-1.82%)
Dec 06, 2016	10.30	10.30	9.850	9.900	12,408	-0.20(-1.98%)
Dec 05, 2016	9.185	10.17	9.185	10.10	7,545	+0.93(+10.14%)
Dec 02, 2016	8.970	9.210	8.970	9.170	6,423	-0.02(-0.22%)
Dec 01, 2016	9.100	9.200	8.880	9.190	24,258	-0.23(-2.44%)
Nov 30, 2016	9.620	9.630	9.270	9.420	4,297	-0.29(-2.99%)
Nov 29, 2016	9.560	9.710	9.560	9.710	2,216	+0.07(+0.73%)
Nov 28, 2016	9.790	10.00	9.580	9.640	12,435	-0.31(-3.11%)
Nov 25, 2016	9.900	9.950	9.900	9.950	523	+0.25(+2.58%)
Nov 23, 2016		9.700	9.700	9.700	0	+0.17(+1.78%)
Nov 22, 2016	9.940	9.940	9.530	9.530	7,480	-0.45(-4.51%)
Nov 21, 2016	9.880	10.05	9.650	9.980	11,224	-0.01(-0.10%)
Nov 18, 2016	10.60	10.60	9.721	9.990	9,314	-0.63(-5.93%)
Nov 17, 2016	10.73	10.74	10.56	10.62	1,572	-0.16(-1.48%)
Nov 16, 2016	11.07	11.20	10.78	10.78	27,896	-0.28(-2.54%)
Nov 15, 2016	11.05	11.06	10.82	11.06	12,994	+0.01(+0.13%)
Nov 14, 2016	10.82	11.17	10.82	11.05	13,068	+0.23(+2.10%)
Nov 11, 2016	10.82	10.95	10.61	10.82	7,272	+0.14(+1.31%)
Nov 10, 2016	11.00	11.00	10.52	10.68	7,896	+0.08(+0.75%)
Nov 09, 2016	10.29	10.60	9.630	10.60	15,726	+0.51(+5.05%)
Nov 08, 2016	9.840	10.39	9.840	10.09	7,464	+0.11(+1.10%)
Nov 07, 2016	9.780	9.980	9.780	9.980	11,704	+0.41(+4.28%)
Nov 04, 2016	9.180	9.570	9.180	9.570	4,056	+0.31(+3.35%)
Nov 03, 2016	9.280	9.280	9.255	9.260	856	-0.15(-1.59%)
Nov 02, 2016	9.580	9.590	9.272	9.410	4,014	-0.09(-0.95%)
Nov 01, 2016	9.720	9.870	9.500	9.500	2,449	-0.20(-2.06%)
Oct 31, 2016	9.695	9.700	9.590	9.700	3,268	-0.13(-1.32%)
Oct 28, 2016	9.700	9.960	9.648	9.830	10,738	+0.11(+1.13%)
Oct 27, 2016	9.700	9.880	9.700	9.720	10,126	+0.01(+0.10%)
Oct 26, 2016	9.760	10.03	9.700	9.710	2,025	-0.05(-0.51%)
Oct 25, 2016	9.890	10.02	9.760	9.760	7,790	-0.34(-3.37%)
Oct 24, 2016	10.23	10.23	9.900	10.10	2,235	-0.15(-1.46%)
Oct 21, 2016	10.34	10.40	10.20	10.25	9,903	-0.13(-1.26%)
Oct 20, 2016	9.980	10.49	9.980	10.38	15,707	+0.22(+2.18%)
Oct 19, 2016	10.25	10.40	10.02	10.16	6,412	-0.29(-2.78%)
Oct 18, 2016	10.57	10.64	10.37	10.45	5,053	-0.05(-0.48%)
Oct 17, 2016	10.50	10.50	10.35	10.50	10,108	-0.29(-2.69%)
Oct 14, 2016	10.82	10.82	10.77	10.79	1,319	+0.00(+0.00%)
Oct 13, 2016	10.41	10.79	10.34	10.79	10,945	+0.15(+1.37%)
Oct 12, 2016	10.63	10.64	10.63	10.64	669	+0.01(+0.13%)
Oct 11, 2016	10.90	10.90	10.57	10.63	7,039	-0.38(-3.45%)
Oct 10, 2016	10.86	11.02	10.86	11.01	2,838	+0.00(+0.00%)
Oct 07, 2016	11.53	11.53	10.99	11.01	10,037	-0.03(-0.27%)
Oct 06, 2016	11.04	11.34	11.00	11.04	14,218	-0.17(-1.52%)
Oct 05, 2016	11.29	11.33	11.05	11.21	3,510	+0.07(+0.63%)
Oct 04, 2016	11.00	11.14	11.00	11.14	1,427	+0.14(+1.27%)
Oct 03, 2016	11.08	11.08	10.83	11.00	11,113	+0.00(+0.00%)
Sep 30, 2016	10.77	11.33	10.77	11.00	21,873	+0.29(+2.71%)
Sep 29, 2016	10.74	11.00	10.71	10.71	20,559	-0.01(-0.10%)
Sep 28, 2016	10.45	10.75	10.25	10.72	21,227	+0.22(+2.10%)
Sep 27, 2016	10.50	10.62	10.29	10.50	7,310	+0.18(+1.74%)
Sep 26, 2016	10.00	10.50	9.930	10.32	58,936	+1.45(+16.31%)
Sep 23, 2016	9.010	9.140	8.850	8.873	3,108	-0.14(-1.54%)
Sep 22, 2016	9.110	9.110	9.011	9.011	670	+0.03(+0.35%)
Sep 21, 2016	8.810	9.070	8.810	8.980	5,400	-0.03(-0.33%)
Sep 20, 2016	8.730	9.200	8.730	9.010	25,565	+0.17(+1.92%)
Sep 19, 2016	8.648	8.840	8.648	8.840	889	+0.22(+2.55%)
Sep 16, 2016	8.740	8.790	8.620	8.620	2,518	-0.14(-1.60%)
Sep 15, 2016	8.420	8.840	8.380	8.760	8,322	+0.34(+4.04%)
Sep 14, 2016	8.290	8.430	8.240	8.420	16,126	+0.30(+3.69%)
Sep 13, 2016	8.331	8.331	8.120	8.120	6,180	-0.21(-2.54%)
Sep 12, 2016	8.110	8.440	8.110	8.331	15,815	+0.04(+0.50%)
Sep 09, 2016	8.230	8.300	8.150	8.290	3,062	-0.46(-5.26%)
Sep 08, 2016	8.325	9.177	8.300	8.750	22,832	+0.27(+3.17%)
Sep 07, 2016	6.890	8.490	6.890	8.481	35,669	+1.51(+21.63%)
Sep 06, 2016	7.000	7.100	6.900	6.973	11,410	+0.19(+2.84%)
Sep 02, 2016		6.780	6.780	6.780	0	-0.09(-1.31%)
Sep 01, 2016	6.870	6.870	6.870	6.870	1,008	+0.18(+2.69%)
Aug 31, 2016	6.690	6.690	6.690	6.690	359	-0.07(-1.04%)
Aug 30, 2016	6.850	6.850	6.710	6.760	6,000	-0.09(-1.31%)
Aug 29, 2016	6.800	6.850	6.800	6.850	2,570	+0.01(+0.15%)
Aug 26, 2016	6.800	7.000	6.800	6.840	1,384	-0.06(-0.87%)
Aug 25, 2016	6.900	6.900	6.900	6.900	1,156	-0.10(-1.43%)
Aug 24, 2016	7.210	7.300	7.000	7.000	3,604	+0.03(+0.43%)
Aug 22, 2016		6.970	6.970	6.970	0	+0.09(+1.31%)
Aug 19, 2016	7.030	7.030	6.870	6.880	10,170	-0.17(-2.41%)
Aug 18, 2016	6.870	7.050	6.870	7.050	11,984	+0.34(+5.05%)
Aug 17, 2016	6.670	6.830	6.670	6.711	4,460	-0.14(-2.02%)
Aug 16, 2016	7.000	7.000	6.850	6.850	1,365	-0.34(-4.71%)
Aug 12, 2016		7.189	7.189	7.189	0	+0.01(+0.12%)
Aug 11, 2016	7.065	7.220	7.000	7.180	8,069	-0.12(-1.64%)
Aug 10, 2016	7.640	7.740	7.170	7.300	9,404	-0.50(-6.41%)
Aug 09, 2016	7.910	7.910	7.800	7.800	1,768	-0.12(-1.52%)
Aug 08, 2016	8.040	8.040	7.920	7.920	580	-0.12(-1.49%)
Aug 05, 2016	7.930	8.040	7.930	8.040	1,567	-0.01(-0.12%)
Aug 04, 2016	7.910	8.050	7.910	8.050	1,290	+0.19(+2.42%)
Aug 03, 2016	7.860	7.860	7.810	7.860	12,101	+0.01(+0.07%)
Aug 02, 2016	8.099	8.099	7.710	7.854	2,856	-0.24(-2.91%)
Aug 01, 2016	7.840	8.090	7.840	8.090	744	+0.45(+5.89%)
Jul 27, 2016		7.640	7.640	7.640	0	-0.05(-0.61%)
Jul 25, 2016		7.687	7.687	7.687	49	-0.12(-1.48%)
Jul 22, 2016	7.816	7.816	7.802	7.802	1,487	-0.06(-0.73%)
Jul 21, 2016	7.810	7.890	7.810	7.860	3,102	+0.19(+2.48%)
Jul 20, 2016	7.670	7.670	7.670	7.670	107	-0.02(-0.26%)
Jul 19, 2016	7.500	7.690	7.500	7.690	905	+0.19(+2.53%)
Jul 18, 2016	7.710	7.710	7.500	7.500	1,657	-0.07(-0.92%)
Jul 15, 2016	7.660	7.660	7.530	7.570	3,865	+0.02(+0.26%)
Jul 14, 2016	7.570	7.600	7.510	7.550	3,914	-0.02(-0.26%)
Jul 13, 2016	7.940	7.940	7.570	7.570	2,255	-0.43(-5.37%)
Jul 12, 2016	8.060	8.150	7.990	7.999	10,000	+0.02(+0.24%)
Jul 11, 2016	7.920	8.130	7.920	7.980	4,775	+0.10(+1.27%)
Jul 08, 2016		7.880	7.780	7.880	3,513	+0.12(+1.55%)
Jul 07, 2016	7.910	7.910	7.760	7.760	929	+0.19(+2.51%)
Jul 05, 2016	7.520	7.570	7.520	7.570	2,581	-0.19(-2.47%)
Jul 01, 2016		7.761	7.761	7.761	0	+0.21(+2.80%)
Jun 30, 2016	7.550	7.550	7.550	7.550	2,887	-0.20(-2.58%)
Jun 29, 2016	7.740	7.900	7.730	7.750	6,167	+0.07(+0.91%)
Jun 28, 2016	7.660	7.810	7.540	7.680	2,879	+0.45(+6.22%)
Jun 27, 2016	7.630	7.750	7.000	7.230	11,961	+0.29(+4.21%)
Jun 24, 2016	6.920	6.986	6.920	6.938	1,862	-0.34(-4.70%)
Jun 23, 2016	7.311	7.311	7.280	7.280	966	-0.02(-0.28%)
Jun 22, 2016	7.200	7.500	7.200	7.300	1,918	+0.06(+0.83%)
Jun 21, 2016	7.470	7.470	7.240	7.240	300	-0.23(-3.08%)
Jun 20, 2016	7.327	7.601	7.327	7.470	4,432	+0.26(+3.55%)
Jun 17, 2016	7.214	7.214	7.214	7.214	348	+0.12(+1.75%)
Jun 16, 2016	7.090	7.090	7.090	7.090	376	-0.11(-1.53%)
Jun 15, 2016	7.091	7.200	7.091	7.200	1,430	+0.19(+2.71%)
Jun 14, 2016	7.140	7.150	7.006	7.010	7,270	-0.14(-1.96%)
Jun 13, 2016	7.300	7.380	7.150	7.150	2,221	-0.29(-3.90%)
Jun 10, 2016	7.470	7.470	7.400	7.440	715	-0.03(-0.40%)
Jun 09, 2016	7.470	7.470	7.470	7.470	351	-0.17(-2.21%)
Jun 08, 2016	7.500	7.638	7.500	7.638	2,236	-0.01(-0.15%)
Jun 07, 2016	7.740	7.740	7.568	7.650	3,497	-0.09(-1.16%)
Jun 06, 2016	7.840	7.840	7.650	7.740	3,735	+0.12(+1.57%)
Jun 03, 2016	8.000	8.120	7.620	7.620	8,654	-0.14(-1.79%)
Jun 02, 2016	7.780	7.870	7.650	7.759	11,460	+0.21(+2.77%)
Jun 01, 2016	7.550	7.550	7.440	7.550	4,675	+0.11(+1.48%)
May 31, 2016	7.500	7.940	7.440	7.440	32,929	-0.03(-0.44%)
May 27, 2016		7.473	7.473	7.473	0	+0.02(+0.31%)
May 26, 2016	7.500	7.550	7.310	7.450	12,740	+0.10(+1.36%)
May 25, 2016	7.330	7.462	7.330	7.350	7,678	+0.20(+2.80%)
May 24, 2016	7.140	7.150	7.060	7.150	1,865	+0.00(+0.00%)
May 23, 2016	7.040	7.164	7.040	7.150	1,437	+0.19(+2.73%)
May 20, 2016	6.760	7.010	6.760	6.960	3,106	+0.35(+5.37%)
May 19, 2016	6.650	6.650	6.520	6.605	2,205	-0.07(-1.12%)
May 18, 2016	6.680	6.680	6.680	6.680	245	-0.14(-2.05%)
May 17, 2016	6.675	6.820	6.570	6.820	5,425	+0.22(+3.33%)
May 16, 2016	6.340	6.640	6.340	6.600	1,572	+0.30(+4.76%)
May 13, 2016	6.460	6.517	6.300	6.300	1,086	-0.27(-4.11%)
May 12, 2016	6.570	6.570	6.570	6.570	362	+0.00(+0.00%)
May 11, 2016	6.385	6.570	6.385	6.570	2,771	+0.11(+1.70%)
May 10, 2016	6.240	6.460	6.240	6.460	1,441	-0.06(-0.92%)
May 09, 2016	6.540	6.540	6.520	6.520	694	-0.03(-0.46%)
May 06, 2016	6.580	6.580	6.550	6.550	3,927	-0.03(-0.45%)
May 05, 2016	6.234	6.580	6.200	6.580	5,228	+0.08(+1.23%)
May 04, 2016	6.530	6.580	6.350	6.500	2,788	-0.10(-1.52%)
May 03, 2016	6.600	6.680	6.600	6.600	3,217	-0.20(-2.94%)
May 02, 2016	6.670	6.800	6.580	6.800	14,954	+0.10(+1.52%)
Apr 29, 2016	6.830	6.880	6.590	6.698	2,650	-0.18(-2.64%)
Apr 28, 2016	6.960	6.960	6.820	6.880	1,355	-0.08(-1.15%)
Apr 27, 2016	6.820	6.960	6.710	6.960	8,608	+0.03(+0.43%)
Apr 26, 2016	6.930	6.930	6.810	6.930	777	-0.14(-1.98%)
Apr 25, 2016	7.130	7.130	6.930	7.070	9,333	+0.00(+0.00%)
Apr 21, 2016		7.070	7.070	7.070	175	-0.04(-0.56%)
Apr 20, 2016	7.000	7.330	7.000	7.110	7,702	+0.14(+1.98%)
Apr 19, 2016	6.900	6.972	6.680	6.972	1,694	+0.02(+0.32%)
Apr 18, 2016	6.880	6.950	6.840	6.950	9,052	+0.11(+1.61%)
Apr 15, 2016	6.650	6.900	6.650	6.840	7,375	+0.09(+1.33%)
Apr 14, 2016	6.610	6.870	6.610	6.750	6,575	-0.10(-1.46%)
Apr 13, 2016	6.590	6.850	6.590	6.850	488	+0.24(+3.70%)
Apr 12, 2016	6.593	6.680	6.593	6.605	4,275	+0.07(+1.00%)
Apr 11, 2016	6.740	6.740	6.540	6.540	4,822	-0.20(-2.97%)
Apr 08, 2016	6.560	6.740	6.530	6.740	7,950	+0.27(+4.17%)
Apr 07, 2016	6.430	6.470	6.430	6.470	2,065	+0.00(+0.00%)
Apr 06, 2016	6.342	6.690	6.342	6.470	10,397	+0.32(+5.20%)
Apr 05, 2016	5.910	6.170	5.910	6.150	6,411	-0.13(-2.09%)
Apr 04, 2016	6.080	6.282	6.080	6.282	2,463	-0.06(-0.92%)
Apr 01, 2016	6.060	6.390	5.980	6.340	13,305	+0.26(+4.28%)
Mar 31, 2016	5.800	6.370	5.800	6.080	7,168	+0.18(+3.05%)
Mar 30, 2016	6.287	6.350	5.810	5.900	8,737	-0.28(-4.53%)
Mar 29, 2016	6.480	6.480	6.040	6.180	6,677	-0.30(-4.63%)
Mar 28, 2016	6.880	6.880	6.480	6.480	10,766	-0.33(-4.85%)
Mar 24, 2016		6.810	6.810	6.810	0	-0.02(-0.29%)
Mar 23, 2016	7.220	7.400	6.660	6.830	16,700	-0.26(-3.67%)
Mar 22, 2016	6.680	7.100	6.580	7.090	8,464	+0.25(+3.65%)
Mar 21, 2016	6.400	6.850	6.400	6.840	6,386	+0.84(+14.00%)
Mar 18, 2016	6.220	6.230	5.970	6.000	10,749	-0.10(-1.64%)
Mar 17, 2016	6.000	6.120	5.950	6.100	3,985	+0.10(+1.67%)
Mar 16, 2016	6.500	6.700	5.720	6.000	34,162	-0.60(-9.09%)
Mar 15, 2016	7.160	7.240	6.470	6.600	41,531	-0.50(-7.04%)
Mar 14, 2016	6.870	7.640	6.641	7.100	238,117	+3.83(+117.13%)
Mar 11, 2016	3.020	3.270	3.000	3.270	19,110	+0.20(+6.51%)
Mar 10, 2016	3.090	3.090	3.050	3.070	2,475	-0.03(-0.97%)
Mar 09, 2016	3.200	3.200	3.100	3.100	1,393	-0.14(-4.32%)
Mar 08, 2016	3.144	3.240	3.144	3.240	3,262	-0.13(-3.86%)
Mar 07, 2016	3.300	3.370	3.150	3.370	3,671	+0.07(+2.12%)
Mar 04, 2016	3.300	3.300	3.300	3.300	905	+0.04(+1.23%)
Mar 03, 2016	3.260	3.260	3.260	3.260	5,054	-0.15(-4.40%)
Mar 02, 2016	3.200	3.450	3.200	3.410	8,411	+0.34(+11.07%)
Mar 01, 2016	3.350	3.350	3.070	3.070	2,408	-0.24(-7.25%)
Feb 29, 2016	3.310	3.359	3.310	3.310	1,310	-0.09(-2.64%)
Feb 26, 2016	3.500	3.500	3.400	3.400	1,115	-0.04(-1.11%)
Feb 25, 2016	3.500	3.500	3.420	3.438	3,584	-0.19(-5.29%)
Feb 23, 2016		3.630	3.630	3.630	85	+0.02(+0.55%)
Feb 22, 2016	3.550	3.610	3.550	3.610	870	+0.01(+0.28%)
Feb 19, 2016	3.600	3.600	3.600	3.600	1,773	-0.10(-2.70%)
Feb 18, 2016	3.850	3.850	3.700	3.700	730	-0.27(-6.80%)
Feb 17, 2016	3.875	4.000	3.875	3.970	8,125	+0.33(+9.07%)
Feb 16, 2016	3.570	3.640	3.570	3.640	1,969	+0.07(+1.96%)
Feb 12, 2016		3.570	3.570	3.570	0	-0.23(-6.05%)
Feb 11, 2016	3.390	3.800	3.380	3.800	2,311	+0.18(+4.97%)
Feb 10, 2016	3.430	3.620	3.250	3.620	3,661	+0.34(+10.37%)
Feb 09, 2016	3.280	3.464	3.280	3.280	3,192	-0.25(-7.08%)
Feb 08, 2016	3.530	3.530	3.509	3.530	640	-0.07(-1.94%)
Feb 05, 2016	3.950	3.950	3.600	3.600	1,805	-0.67(-15.69%)
Feb 04, 2016	3.990	4.270	3.990	4.270	5,257	+0.46(+12.07%)
Feb 03, 2016	4.110	4.110	3.736	3.810	2,423	-0.30(-7.30%)
Feb 02, 2016	4.250	4.250	3.920	4.110	670	-0.04(-1.08%)
Feb 01, 2016	3.990	4.260	3.990	4.155	15,219	+0.10(+2.34%)
Jan 29, 2016	4.100	4.210	4.060	4.060	7,831	-0.10(-2.40%)
Jan 28, 2016	4.500	4.500	4.160	4.160	7,245	-0.37(-8.17%)
Jan 27, 2016	4.500	4.560	4.500	4.530	1,554	-0.17(-3.62%)
Jan 26, 2016	4.700	4.700	4.700	4.700	913	+0.29(+6.58%)
Jan 25, 2016	4.410	4.410	4.410	4.410	190	-0.46(-9.45%)
Jan 22, 2016	4.590	4.870	4.590	4.870	890	+0.13(+2.74%)
Jan 21, 2016	4.480	4.910	4.480	4.740	1,022	-0.17(-3.46%)
Jan 20, 2016	4.350	4.910	4.280	4.910	10,995	+0.56(+12.87%)
Jan 19, 2016	4.250	4.700	4.250	4.350	14,090	-0.15(-3.33%)
Jan 15, 2016		4.500	4.500	4.500	0	-0.27(-5.66%)
Jan 14, 2016	4.660	4.770	4.660	4.770	1,585	+0.20(+4.37%)
Jan 13, 2016	4.740	4.900	4.570	4.570	9,756	-0.17(-3.58%)
Jan 12, 2016	4.600	4.910	4.600	4.740	40,191	+0.17(+3.72%)
Jan 11, 2016	4.950	4.950	4.460	4.570	14,392	-0.38(-7.68%)
Jan 08, 2016	5.100	5.100	4.950	4.950	1,789	-0.17(-3.32%)
Jan 07, 2016	5.180	5.190	5.000	5.120	9,397	-0.15(-2.85%)
Jan 06, 2016	5.580	5.580	5.270	5.270	4,316	-0.33(-5.89%)
Jan 05, 2016	5.600	5.600	5.600	5.600	4,448	+0.01(+0.18%)