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 (%)
Oct 31, 2013 30.33 31.00 28.00 30.42 82,336 -0.26(-0.85%)
Oct 30, 2013 31.73 31.73 29.27 30.68 0 -1.05(-3.31%)
Oct 29, 2013 31.15 32.75 30.67 31.73 0 +0.47(+1.50%)
Oct 28, 2013 31.25 32.40 30.80 31.26 0 -0.70(-2.19%)
Oct 25, 2013 31.75 32.75 30.99 31.96 0 -0.16(-0.50%)
Oct 24, 2013 29.60 32.20 29.07 32.12 0 +2.52(+8.51%)
Oct 23, 2013 29.01 29.68 28.56 29.60 0 -0.19(-0.64%)
Oct 22, 2013 29.19 29.83 28.81 29.79 0 +0.48(+1.64%)
Oct 21, 2013 29.80 29.80 28.41 29.31 0 +0.19(+0.65%)
Oct 18, 2013 28.92 29.75 27.55 29.12 93,491 +0.33(+1.15%)
Oct 17, 2013 28.26 28.85 27.64 28.79 0 +0.60(+2.13%)
Oct 16, 2013 28.65 28.65 27.50 28.19 0 -0.06(-0.21%)
Oct 15, 2013 28.00 30.98 27.22 28.25 0 +0.25(+0.89%)
Oct 14, 2013 27.95 29.00 27.43 28.00 0 -0.81(-2.81%)
Oct 11, 2013 27.43 29.00 26.51 28.81 0 +0.38(+1.34%)
Oct 10, 2013 25.80 29.00 25.30 28.43 0 +2.63(+10.19%)
Oct 09, 2013 28.31 28.47 24.00 25.80 0 -2.70(-9.47%)
Oct 08, 2013 32.97 34.11 27.24 28.50 0 -3.36(-10.55%)
Oct 07, 2013 28.24 35.00 27.50 31.86 1,730,152 +7.16(+28.99%)
Oct 04, 2013 20.93 24.70 20.35 24.70 0 +3.82(+18.30%)
Oct 03, 2013 18.00 22.85 17.88 20.88 0 +3.20(+18.10%)
Oct 02, 2013 17.03 17.78 16.82 17.68 0 +0.67(+3.94%)
Oct 01, 2013 17.44 17.44 16.60 17.01 0 -0.74(-4.17%)
Sep 27, 2013 15.88 17.95 15.80 17.75 0 +1.96(+12.41%)
Sep 26, 2013 14.62 15.98 14.62 15.79 0 +1.14(+7.78%)
Sep 25, 2013 15.26 15.26 14.65 14.65 0 -0.49(-3.24%)
Sep 24, 2013 15.13 15.45 15.06 15.14 0 +0.38(+2.59%)
Sep 23, 2013 15.33 15.51 14.75 14.76 0 -0.44(-2.91%)
Sep 20, 2013 14.92 15.50 14.92 15.20 0 +0.20(+1.33%)
Sep 19, 2013 14.84 15.28 14.66 15.00 0 +0.35(+2.39%)
Sep 18, 2013 14.84 14.84 14.50 14.65 0 +0.06(+0.41%)
Sep 17, 2013 14.19 14.74 14.00 14.59 0 +0.52(+3.70%)
Sep 16, 2013 13.99 14.35 13.99 14.07 0 +0.08(+0.57%)
Sep 13, 2013 13.84 14.49 13.77 13.99 0 +0.23(+1.67%)
Sep 12, 2013 13.74 13.80 13.15 13.76 0 +0.50(+3.77%)
Sep 11, 2013 14.04 14.04 13.11 13.26 0 -0.56(-4.05%)
Sep 10, 2013 13.89 14.10 13.06 13.82 0 +0.02(+0.14%)
Sep 09, 2013 16.25 16.25 13.51 13.80 0 -2.60(-15.85%)
Sep 06, 2013 17.34 17.34 16.00 16.40 0 -0.60(-3.53%)
Sep 05, 2013 14.76 17.40 14.53 17.00 0 +2.51(+17.32%)
Sep 04, 2013 13.73 14.89 13.20 14.49 0 +1.05(+7.81%)
Sep 03, 2013 12.50 13.46 12.50 13.44 0 +1.02(+8.21%)
Aug 30, 2013 11.98 12.50 11.28 12.42 0 +0.47(+3.93%)
Aug 29, 2013 10.62 12.00 10.55 11.95 0 +1.39(+13.16%)
Aug 28, 2013 10.55 11.00 10.20 10.56 0 +0.01(+0.09%)
Aug 27, 2013 10.61 10.74 10.20 10.55 0 -0.12(-1.12%)
Aug 26, 2013 10.55 10.68 10.55 10.67 0 +0.08(+0.75%)
Aug 23, 2013 10.38 10.75 10.37 10.59 0 +0.23(+2.22%)
Aug 22, 2013 11.09 11.10 10.36 10.36 0 -0.44(-4.07%)
Aug 21, 2013 10.55 11.00 10.23 10.80 0 +0.30(+2.86%)
Aug 20, 2013 10.40 10.50 10.11 10.50 0 +0.30(+2.94%)
Aug 19, 2013 10.24 10.56 10.15 10.20 0 +0.14(+1.39%)
Aug 16, 2013 10.65 10.65 10.00 10.06 0 -0.44(-4.19%)
Aug 15, 2013 10.60 10.75 10.45 10.50 11,356 +0.00(+0.00%)
Aug 14, 2013 10.67 11.00 10.45 10.50 0 +0.05(+0.48%)
Aug 13, 2013 10.52 10.89 10.26 10.45 19,998 +0.14(+1.36%)
Aug 12, 2013 10.99 11.00 10.09 10.31 26,615 -0.11(-1.06%)
Aug 09, 2013 10.20 10.48 10.14 10.42 5,179 +0.27(+2.66%)
Aug 08, 2013 10.49 10.50 10.15 10.15 9,263 -0.25(-2.40%)
Aug 07, 2013 10.48 10.48 10.26 10.40 7,792 +0.20(+1.96%)
Aug 06, 2013 10.50 10.50 10.10 10.20 4,772 -0.30(-2.86%)
Aug 05, 2013 10.70 11.29 10.22 10.50 39,618 +0.10(+0.96%)
Aug 02, 2013 10.47 10.50 10.01 10.40 4,729 -0.08(-0.76%)
Aug 01, 2013 10.25 10.48 9.870 10.48 7,476 +0.19(+1.85%)
Jul 31, 2013 10.60 10.60 9.910 10.29 0 -0.17(-1.63%)
Jul 30, 2013 10.66 10.82 10.28 10.46 0 -0.05(-0.48%)
Jul 29, 2013 11.00 11.00 10.05 10.51 0 -0.69(-6.16%)
Jul 26, 2013 9.380 11.50 9.070 11.20 0 +1.81(+19.28%)
Jul 25, 2013 9.050 9.390 9.010 9.390 0 +0.34(+3.76%)
Jul 24, 2013 8.990 9.100 8.950 9.050 0 +0.06(+0.67%)
Jul 23, 2013 8.892 8.990 8.850 8.990 0 +0.05(+0.56%)
Jul 22, 2013 8.850 9.000 8.850 8.940 8,441 +0.09(+1.02%)
Jul 19, 2013 8.920 8.920 8.800 8.850 0 -0.15(-1.67%)
Jul 18, 2013 8.990 9.000 8.800 9.000 0 +0.12(+1.35%)
Jul 17, 2013 8.950 8.950 8.760 8.880 3,632 -0.07(-0.78%)
Jul 16, 2013 8.760 8.950 8.760 8.950 0 +0.00(+0.00%)
Jul 15, 2013 8.700 8.950 8.700 8.950 0 +0.05(+0.56%)
Jul 12, 2013 8.750 9.000 8.580 8.900 0 +0.04(+0.45%)
Jul 11, 2013 9.110 9.110 8.750 8.860 0 +0.05(+0.57%)
Jul 10, 2013 8.800 9.096 8.800 8.810 0 +0.02(+0.23%)
Jul 09, 2013 8.650 8.799 8.650 8.790 0 +0.03(+0.31%)
Jul 08, 2013 8.990 8.990 8.500 8.763 0 -0.03(-0.31%)
Jul 05, 2013 9.030 9.030 8.600 8.790 0 -0.11(-1.24%)
Jul 03, 2013 8.720 8.910 8.720 8.900 0 -0.01(-0.11%)
Jul 02, 2013 8.845 8.990 8.830 8.910 0 +0.07(+0.79%)
Jul 01, 2013 8.850 8.850 8.750 8.840 0 +0.03(+0.34%)
Jun 28, 2013 8.680 8.830 8.680 8.810 1,800 -0.07(-0.79%)
Jun 26, 2013 8.750 8.950 8.570 8.880 0 +0.13(+1.49%)
Jun 25, 2013 8.590 8.960 8.590 8.750 0 +0.19(+2.22%)
Jun 24, 2013 8.660 9.010 8.560 8.560 0 -0.19(-2.17%)
Jun 21, 2013 8.840 8.990 8.700 8.750 11,855 -0.10(-1.13%)
Jun 20, 2013 8.700 8.890 8.700 8.850 0 +0.09(+1.03%)
Jun 19, 2013 8.610 8.854 8.610 8.760 0 +0.16(+1.86%)
Jun 18, 2013 8.600 8.800 8.550 8.600 0 +0.03(+0.35%)
Jun 17, 2013 8.780 8.880 8.520 8.570 0 -0.08(-0.92%)
Jun 14, 2013 8.840 8.857 8.520 8.650 0 -0.21(-2.38%)
Jun 13, 2013 8.680 8.950 8.512 8.861 7,790 +0.33(+3.88%)
Jun 12, 2013 8.670 9.000 8.460 8.530 17,355 +0.02(+0.24%)
Jun 11, 2013 9.000 9.000 8.490 8.510 26,988 -0.47(-5.23%)
Jun 10, 2013 9.080 9.080 8.690 8.980 0 -0.03(-0.32%)
Jun 07, 2013 8.800 9.010 8.680 9.009 0 +0.19(+2.14%)
Jun 06, 2013 9.000 9.000 8.800 8.820 0 -0.16(-1.78%)
Jun 05, 2013 8.930 9.020 8.900 8.980 0 +0.01(+0.11%)
Jun 04, 2013 8.900 9.012 8.850 8.970 0 +0.09(+0.97%)
Jun 03, 2013 9.080 9.080 8.810 8.884 5,067 -0.02(-0.18%)
May 31, 2013 9.000 9.010 8.900 8.900 20,015 -0.10(-1.11%)
May 30, 2013 8.960 9.110 8.930 9.000 0 +0.06(+0.67%)
May 29, 2013 9.000 9.021 8.870 8.940 15,803 +0.13(+1.48%)
May 28, 2013 9.040 9.140 8.800 8.810 159,730 -0.08(-0.88%)
May 24, 2013 8.850 8.900 8.800 8.888 0 -0.03(-0.36%)
May 23, 2013 8.880 8.920 8.800 8.920 0 +0.04(+0.45%)
May 22, 2013 8.890 8.920 8.855 8.880 0 +0.02(+0.23%)
May 21, 2013 8.850 8.916 8.800 8.860 0 -0.07(-0.78%)
May 20, 2013 8.950 8.950 8.850 8.930 0 +0.03(+0.34%)
May 17, 2013 8.880 8.900 8.717 8.900 0 -0.01(-0.09%)
May 16, 2013 8.910 8.950 8.750 8.908 316,442 -0.00(-0.02%)
May 15, 2013 8.990 8.990 8.900 8.910 0 +0.01(+0.11%)
May 13, 2013 8.911 8.950 8.900 8.900 0 -0.02(-0.22%)
May 10, 2013 9.000 9.000 8.910 8.920 0 -0.01(-0.11%)
May 09, 2013 8.990 9.000 8.900 8.930 0 -0.07(-0.78%)
May 08, 2013 8.950 9.040 8.930 9.000 0 +0.09(+1.01%)
May 07, 2013 9.050 9.050 8.900 8.910 0 -0.07(-0.78%)
May 06, 2013 9.100 9.100 8.900 8.980 0 -0.06(-0.66%)
May 03, 2013 9.150 9.150 9.040 9.040 0 -0.05(-0.55%)
May 02, 2013 9.200 9.200 8.900 9.090 0 +0.11(+1.22%)
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.