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, 2019 133.10 133.97 128.45 133.82 311,376 +0.58(+0.44%)
Oct 30, 2019 135.41 136.48 133.14 133.24 270,342 -0.82(-0.61%)
Oct 29, 2019 137.66 138.47 133.12 134.06 353,799 -3.70(-2.69%)
Oct 28, 2019 136.00 139.72 135.74 137.76 505,969 +2.25(+1.66%)
Oct 25, 2019 129.20 135.60 127.78 135.51 574,900 +5.86(+4.52%)
Oct 24, 2019 128.20 133.57 127.50 129.65 704,344 +2.21(+1.73%)
Oct 23, 2019 124.51 130.49 123.70 127.44 617,474 +3.10(+2.49%)
Oct 22, 2019 123.45 125.41 121.00 124.34 340,961 +2.86(+2.35%)
Oct 21, 2019 121.52 122.93 119.55 121.48 413,294 +3.37(+2.85%)
Oct 18, 2019 119.52 121.53 115.68 118.11 458,900 -1.01(-0.85%)
Oct 17, 2019 120.05 122.00 116.39 119.12 468,313 -0.74(-0.62%)
Oct 16, 2019 119.99 121.43 118.61 119.86 518,335 -0.47(-0.39%)
Oct 15, 2019 116.64 123.13 116.01 120.33 984,483 +4.12(+3.55%)
Oct 14, 2019 115.00 118.12 114.40 116.21 488,982 +1.71(+1.49%)
Oct 11, 2019 119.00 120.44 112.06 114.50 834,400 -3.50(-2.97%)
Oct 10, 2019 111.37 118.39 111.14 118.00 680,858 +7.17(+6.47%)
Oct 09, 2019 116.88 116.88 110.36 110.83 447,863 -5.52(-4.74%)
Oct 08, 2019 116.18 118.86 115.50 116.35 668,299 -2.59(-2.18%)
Oct 07, 2019 118.71 120.13 116.32 118.94 594,998 -0.75(-0.63%)
Oct 04, 2019 115.27 120.99 115.27 119.69 1,256,100 +5.94(+5.22%)
Oct 03, 2019 108.92 113.88 106.70 113.75 1,079,505 +5.10(+4.69%)
Oct 02, 2019 110.29 110.85 105.10 108.65 1,049,515 -2.20(-1.98%)
Oct 01, 2019 115.00 115.39 110.15 110.85 643,075 -4.18(-3.63%)
Sep 30, 2019 116.90 117.68 112.61 115.03 828,011 -1.38(-1.19%)
Sep 27, 2019 126.81 127.50 115.54 116.41 1,274,600 -9.60(-7.62%)
Sep 26, 2019 123.70 127.65 121.45 126.01 937,285 +4.11(+3.37%)
Sep 25, 2019 123.28 123.97 118.65 121.90 984,287 +3.24(+2.73%)
Sep 24, 2019 126.46 127.08 116.49 118.66 1,279,383 -7.83(-6.19%)
Sep 23, 2019 133.50 133.50 125.25 126.49 948,231 -2.43(-1.88%)
Sep 20, 2019 132.00 135.00 127.00 128.92 1,094,100 -5.99(-4.44%)
Sep 19, 2019 135.82 138.00 133.31 134.91 460,080 -0.81(-0.60%)
Sep 18, 2019 136.45 138.86 134.75 135.72 648,313 -1.92(-1.39%)
Sep 17, 2019 137.20 138.39 135.95 137.64 397,238 +0.61(+0.45%)
Sep 16, 2019 140.10 142.27 136.96 137.03 341,021 -3.98(-2.82%)
Sep 13, 2019 142.82 145.00 140.15 141.01 379,300 -1.41(-0.99%)
Sep 12, 2019 150.44 151.06 142.09 142.42 586,800 -7.84(-5.22%)
Sep 11, 2019 143.00 151.35 142.30 150.26 718,825 +7.96(+5.59%)
Sep 10, 2019 134.45 142.98 132.78 142.30 805,061 +7.04(+5.20%)
Sep 09, 2019 139.97 141.81 135.14 135.26 379,023 -4.18(-3.00%)
Sep 06, 2019 136.66 140.39 134.04 139.44 449,400 +2.92(+2.14%)
Sep 05, 2019 134.87 137.24 133.64 136.52 434,816 +2.61(+1.95%)
Sep 04, 2019 141.99 141.99 132.35 133.91 865,876 -9.03(-6.32%)
Sep 03, 2019 140.93 143.40 139.21 142.94 230,947 +0.53(+0.37%)
Aug 30, 2019 143.74 143.99 140.34 142.41 217,900 -0.06(-0.04%)
Aug 29, 2019 141.25 143.48 140.00 142.47 265,459 +3.06(+2.19%)
Aug 28, 2019 138.00 140.53 136.29 139.41 215,857 +1.33(+0.96%)
Aug 27, 2019 140.69 142.75 137.76 138.08 368,466 -2.19(-1.56%)
Aug 26, 2019 146.49 147.25 136.11 140.27 1,003,721 -5.19(-3.57%)
Aug 23, 2019 145.57 149.18 144.97 145.46 296,300 -1.89(-1.28%)
Aug 22, 2019 152.51 152.94 146.33 147.35 626,637 -5.51(-3.60%)
Aug 21, 2019 151.75 155.26 151.18 152.86 325,435 +2.01(+1.33%)
Aug 20, 2019 154.65 155.77 148.82 150.85 329,104 -3.32(-2.15%)
Aug 19, 2019 156.42 156.99 153.75 154.17 252,716 -0.02(-0.01%)
Aug 16, 2019 154.10 155.99 152.94 154.19 275,700 +1.27(+0.83%)
Aug 15, 2019 155.78 156.77 151.13 152.92 287,983 -2.20(-1.42%)
Aug 14, 2019 158.00 158.26 153.75 155.12 363,822 -4.70(-2.94%)
Aug 13, 2019 158.00 162.13 157.43 159.82 476,434 +0.44(+0.28%)
Aug 12, 2019 166.59 166.59 159.16 159.38 455,103 -7.60(-4.55%)
Aug 09, 2019 168.50 172.12 166.40 166.98 725,700 -2.52(-1.49%)
Aug 08, 2019 169.55 175.35 167.61 169.50 1,144,837 +3.13(+1.88%)
Aug 07, 2019 167.98 168.45 157.00 166.37 2,147,011 +13.95(+9.15%)
Aug 06, 2019 152.75 153.90 149.04 152.42 806,538 +1.11(+0.73%)
Aug 05, 2019 153.03 154.30 147.91 151.31 972,039 -4.41(-2.83%)
Aug 02, 2019 156.88 159.53 154.02 155.72 418,600 -1.97(-1.25%)
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.