Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gw Pharma ADR (NQ: GWPH )

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 (%)
Sep 30, 2016 131.54 135.16 129.26 132.73 841,989 +2.76(+2.12%)
Sep 29, 2016 128.35 132.47 127.52 129.97 900,151 -0.17(-0.13%)
Sep 28, 2016 125.54 130.24 122.94 130.14 901,850 +5.23(+4.19%)
Sep 27, 2016 125.60 127.45 122.61 124.91 1,012,669 -1.15(-0.91%)
Sep 26, 2016 120.51 126.47 119.27 126.06 3,348,444 +18.50(+17.20%)
Sep 23, 2016 109.39 109.49 106.50 107.56 483,648 -2.20(-2.00%)
Sep 22, 2016 108.03 110.68 107.91 109.76 332,221 +1.80(+1.67%)
Sep 21, 2016 108.53 109.34 106.01 107.96 395,950 -0.33(-0.30%)
Sep 20, 2016 105.88 111.82 105.72 108.29 826,154 +2.88(+2.73%)
Sep 19, 2016 105.01 106.67 103.50 105.41 425,603 +0.29(+0.28%)
Sep 16, 2016 103.99 106.41 102.78 105.12 435,460 +0.03(+0.03%)
Sep 15, 2016 102.17 106.69 99.93 105.09 1,134,580 +2.91(+2.85%)
Sep 14, 2016 98.00 102.47 97.37 102.18 599,932 +4.07(+4.15%)
Sep 13, 2016 100.74 100.74 96.43 98.11 508,501 -2.66(-2.64%)
Sep 12, 2016 99.36 102.28 98.28 100.77 858,031 +0.93(+0.93%)
Sep 09, 2016 100.41 102.00 98.20 99.84 1,733,509 -4.94(-4.71%)
Sep 08, 2016 100.23 110.21 98.60 104.78 3,939,355 +0.75(+0.72%)
Sep 07, 2016 84.14 104.58 82.93 104.03 3,122,782 +19.83(+23.55%)
Sep 06, 2016 83.39 85.25 83.11 84.20 307,270 +1.47(+1.78%)
Sep 02, 2016 81.96 82.73 82.73 82.73 208,100 +0.45(+0.55%)
Sep 01, 2016 81.41 82.41 80.77 82.28 327,205 +0.53(+0.65%)
Aug 31, 2016 80.73 81.95 80.62 81.75 307,155 -0.02(-0.02%)
Aug 30, 2016 81.08 82.43 81.06 81.77 394,808 +1.12(+1.39%)
Aug 29, 2016 81.44 82.59 79.71 80.65 303,862 -0.98(-1.20%)
Aug 26, 2016 82.06 84.04 81.16 81.63 369,014 +0.09(+0.11%)
Aug 25, 2016 82.24 83.19 79.62 81.54 334,648 -0.99(-1.20%)
Aug 24, 2016 85.32 88.23 82.24 82.53 529,946 -2.51(-2.95%)
Aug 23, 2016 85.00 85.83 84.37 85.04 196,058 +0.66(+0.78%)
Aug 22, 2016 82.92 86.68 82.55 84.38 416,366 +1.10(+1.32%)
Aug 19, 2016 83.59 84.25 83.02 83.28 242,327 -0.88(-1.05%)
Aug 18, 2016 81.66 84.30 81.45 84.16 297,405 +2.78(+3.42%)
Aug 17, 2016 81.34 82.57 80.00 81.38 454,396 -0.18(-0.22%)
Aug 16, 2016 84.78 85.29 81.44 81.56 503,577 -3.51(-4.13%)
Aug 15, 2016 85.56 86.46 84.90 85.07 328,136 -0.51(-0.60%)
Aug 12, 2016 88.17 88.49 85.20 85.58 355,143 -1.96(-2.24%)
Aug 11, 2016 85.48 87.62 84.50 87.54 489,826 +0.95(+1.10%)
Aug 10, 2016 92.57 92.64 85.42 86.59 852,564 -6.06(-6.54%)
Aug 09, 2016 93.00 95.00 92.47 92.65 316,409 -1.31(-1.39%)
Aug 08, 2016 95.37 95.75 93.71 93.96 245,319 -1.66(-1.74%)
Aug 05, 2016 95.26 95.75 95.01 95.62 164,176 +0.22(+0.23%)
Aug 04, 2016 95.49 95.95 94.20 95.40 191,886 +0.38(+0.40%)
Aug 03, 2016 94.44 95.75 93.83 95.02 275,457 +0.95(+1.01%)
Aug 02, 2016 95.94 96.40 92.42 94.07 332,418 -2.04(-2.12%)
Aug 01, 2016 94.25 96.25 93.71 96.11 504,870 +1.79(+1.90%)
Jul 29, 2016 93.91 95.73 93.45 94.32 369,481 +0.00(+0.00%)
Jul 28, 2016 94.13 94.57 93.05 94.32 280,516 +0.16(+0.17%)
Jul 27, 2016 92.74 94.43 92.49 94.16 370,310 +0.99(+1.06%)
Jul 26, 2016 92.91 93.47 91.62 93.17 351,530 -0.03(-0.03%)
Jul 25, 2016 94.48 94.74 92.00 93.20 191,801 -1.48(-1.56%)
Jul 22, 2016 94.00 95.37 93.01 94.68 236,515 +0.93(+0.99%)
Jul 21, 2016 94.73 96.64 93.33 93.75 403,010 -0.19(-0.20%)
Jul 20, 2016 91.40 94.23 90.76 93.94 507,832 +3.00(+3.30%)
Jul 19, 2016 90.42 92.18 90.42 90.94 360,456 +0.28(+0.31%)
Jul 18, 2016 90.58 91.66 90.01 90.66 320,851 +0.27(+0.30%)
Jul 15, 2016 91.34 92.05 89.52 90.39 521,967 -0.61(-0.67%)
Jul 14, 2016 92.75 92.98 90.21 91.00 607,020 -1.26(-1.37%)
Jul 13, 2016 94.22 95.05 90.65 92.26 2,429,996 -4.84(-4.98%)
Jul 12, 2016 97.38 97.74 96.35 97.10 241,270 +0.75(+0.78%)
Jul 11, 2016 96.40 98.20 95.09 96.35 507,851 +1.52(+1.60%)
Jul 08, 2016 94.05 95.63 93.47 94.83 391,196 +1.36(+1.46%)
Jul 07, 2016 93.49 94.38 92.14 93.47 300,099 +1.27(+1.38%)
Jul 05, 2016 93.27 93.27 90.84 92.20 277,941 -1.58(-1.68%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.