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 (%)
Mar 29, 2019 164.94 169.22 163.08 168.57 306,800 +4.18(+2.54%)
Mar 28, 2019 165.56 166.89 162.51 164.39 252,636 +0.67(+0.41%)
Mar 27, 2019 166.54 168.20 162.34 163.72 209,255 -3.24(-1.94%)
Mar 26, 2019 166.23 167.44 163.51 166.96 223,923 +1.94(+1.18%)
Mar 25, 2019 168.75 169.65 162.60 165.02 370,620 -3.81(-2.26%)
Mar 22, 2019 175.90 176.49 167.24 168.83 540,700 -7.17(-4.07%)
Mar 21, 2019 169.43 177.37 168.00 176.00 478,447 +5.60(+3.29%)
Mar 20, 2019 167.41 171.88 166.77 170.40 330,085 +2.29(+1.36%)
Mar 19, 2019 169.11 169.51 165.02 168.11 288,204 -0.50(-0.30%)
Mar 18, 2019 171.33 172.96 166.69 168.61 289,646 -0.71(-0.42%)
Mar 15, 2019 166.61 170.08 165.20 169.32 352,000 +2.75(+1.65%)
Mar 14, 2019 169.17 170.77 165.61 166.57 265,147 -2.76(-1.63%)
Mar 13, 2019 173.54 174.07 168.05 169.33 363,766 -1.64(-0.96%)
Mar 12, 2019 170.43 173.00 169.01 170.97 256,652 +1.68(+0.99%)
Mar 11, 2019 164.02 170.28 163.46 169.29 314,188 +6.13(+3.76%)
Mar 08, 2019 161.97 165.00 161.24 163.16 338,600 -2.65(-1.60%)
Mar 07, 2019 164.57 166.95 160.24 165.81 509,804 -0.41(-0.25%)
Mar 06, 2019 172.26 172.94 163.96 166.22 614,864 -6.35(-3.68%)
Mar 05, 2019 176.00 177.99 172.42 172.57 421,871 -3.86(-2.19%)
Mar 04, 2019 179.00 182.23 175.27 176.43 1,019,878 -0.91(-0.51%)
Mar 01, 2019 173.48 178.00 170.74 177.34 676,400 +5.33(+3.10%)
Feb 28, 2019 170.90 175.00 169.00 172.01 861,326 -1.98(-1.14%)
Feb 27, 2019 166.03 179.62 166.00 173.99 2,452,769 +21.10(+13.80%)
Feb 26, 2019 150.48 153.25 146.42 152.89 407,535 +2.08(+1.38%)
Feb 25, 2019 150.79 153.00 148.60 150.81 507,389 -0.79(-0.52%)
Feb 22, 2019 145.18 152.48 145.18 151.60 492,900 +7.65(+5.31%)
Feb 21, 2019 145.53 148.50 140.44 143.95 355,298 -1.93(-1.32%)
Feb 20, 2019 150.37 151.38 145.21 145.88 494,720 -4.29(-2.86%)
Feb 19, 2019 150.45 152.42 148.52 150.17 352,145 -0.32(-0.21%)
Feb 15, 2019 152.00 153.64 149.60 150.49 406,100 -0.80(-0.53%)
Feb 14, 2019 150.00 151.50 148.51 151.29 355,575 +1.07(+0.71%)
Feb 13, 2019 148.58 152.19 147.55 150.22 553,016 +2.69(+1.82%)
Feb 12, 2019 145.05 149.65 144.60 147.53 393,575 +2.98(+2.06%)
Feb 11, 2019 146.66 148.38 143.69 144.55 289,022 -2.21(-1.51%)
Feb 08, 2019 138.07 148.90 137.33 146.76 770,500 +7.65(+5.50%)
Feb 07, 2019 143.07 143.41 137.17 139.11 443,265 -5.13(-3.56%)
Feb 06, 2019 146.01 146.62 143.23 144.24 310,488 -2.70(-1.84%)
Feb 05, 2019 147.23 149.70 146.00 146.94 324,875 -0.09(-0.06%)
Feb 04, 2019 147.31 148.46 144.88 147.03 412,601 +0.66(+0.45%)
Feb 01, 2019 143.82 148.40 142.95 146.37 477,400 +3.62(+2.54%)
Jan 31, 2019 139.90 143.48 139.16 142.75 271,078 +2.31(+1.64%)
Jan 30, 2019 136.51 140.91 135.73 140.44 279,595 +4.57(+3.36%)
Jan 29, 2019 137.95 137.95 134.59 135.87 275,666 -2.20(-1.59%)
Jan 28, 2019 137.61 138.24 133.37 138.07 321,403 -0.49(-0.35%)
Jan 25, 2019 138.37 139.69 135.60 138.56 340,500 +0.31(+0.22%)
Jan 24, 2019 134.81 139.10 134.01 138.25 430,658 +2.50(+1.84%)
Jan 23, 2019 140.50 142.99 133.00 135.75 677,442 -3.51(-2.52%)
Jan 22, 2019 136.74 142.43 136.00 139.26 617,432 +1.97(+1.43%)
Jan 18, 2019 136.16 137.41 134.02 137.29 537,500 +2.79(+2.07%)
Jan 17, 2019 129.07 135.34 128.69 134.50 678,293 +5.89(+4.58%)
Jan 16, 2019 128.54 132.97 127.30 128.61 579,996 +0.07(+0.05%)
Jan 15, 2019 123.10 130.33 122.13 128.54 622,884 +4.61(+3.72%)
Jan 14, 2019 124.18 126.76 119.28 123.93 601,246 -1.57(-1.25%)
Jan 11, 2019 125.29 127.00 122.25 125.50 563,500 +0.16(+0.13%)
Jan 10, 2019 118.80 128.00 116.94 125.34 843,479 +5.80(+4.85%)
Jan 09, 2019 118.05 122.50 118.00 119.54 595,082 +2.13(+1.81%)
Jan 08, 2019 116.20 117.86 112.20 117.41 703,397 +2.75(+2.40%)
Jan 07, 2019 111.16 116.42 108.40 114.66 668,424 +5.78(+5.31%)
Jan 04, 2019 101.88 109.73 100.60 108.88 669,000 +9.19(+9.22%)
Jan 03, 2019 101.12 103.51 99.55 99.69 423,607 -1.32(-1.31%)
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.