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 (%)
May 31, 2018 162.10 163.73 160.53 160.99 237,768 -1.02(-0.63%)
May 30, 2018 163.58 164.00 160.99 162.01 285,829 -0.15(-0.09%)
May 29, 2018 161.00 164.16 159.13 162.16 374,248 +1.06(+0.66%)
May 25, 2018 161.10 161.10 161.10 0 +1.14(+0.71%)
May 24, 2018 156.99 160.36 156.18 159.96 356,632 +1.74(+1.10%)
May 23, 2018 151.33 158.71 151.33 158.22 373,237 +6.41(+4.22%)
May 22, 2018 154.01 154.07 150.35 151.81 342,458 -0.13(-0.09%)
May 21, 2018 156.50 160.54 150.00 151.94 687,667 -2.76(-1.78%)
May 18, 2018 150.26 155.36 150.17 154.70 486,061 +4.43(+2.95%)
May 17, 2018 151.01 151.82 148.80 150.27 475,962 -0.41(-0.27%)
May 16, 2018 147.78 151.98 147.70 150.68 778,159 +3.03(+2.05%)
May 15, 2018 145.45 147.96 143.51 147.65 307,543 +3.11(+2.15%)
May 14, 2018 146.25 147.28 141.28 144.54 401,193 -1.43(-0.98%)
May 11, 2018 143.88 146.76 143.18 145.97 353,549 +1.68(+1.16%)
May 10, 2018 145.00 145.50 142.13 144.29 277,687 -0.54(-0.37%)
May 09, 2018 144.20 145.50 141.00 144.83 415,777 +0.27(+0.19%)
May 08, 2018 145.46 149.95 143.58 144.56 506,640 -0.90(-0.62%)
May 07, 2018 141.00 147.50 140.27 145.46 514,306 +4.65(+3.30%)
May 04, 2018 136.38 140.91 135.57 140.81 329,456 +4.43(+3.25%)
May 03, 2018 138.10 140.18 134.70 136.38 262,703 -1.21(-0.88%)
May 02, 2018 135.20 140.79 135.20 137.59 435,062 +2.42(+1.79%)
May 01, 2018 132.88 135.76 131.11 135.17 209,004 +2.26(+1.70%)
Apr 30, 2018 136.92 136.92 131.25 132.91 365,170 -2.80(-2.06%)
Apr 27, 2018 137.91 139.05 135.06 135.71 290,678 -1.07(-0.78%)
Apr 26, 2018 139.25 139.73 136.60 136.78 373,255 -1.81(-1.31%)
Apr 25, 2018 136.63 139.28 134.04 138.59 462,831 +2.68(+1.97%)
Apr 24, 2018 138.00 142.54 135.06 135.91 884,987 -1.10(-0.80%)
Apr 23, 2018 133.00 137.61 129.89 137.01 487,117 +4.58(+3.46%)
Apr 20, 2018 136.14 136.25 127.80 132.43 701,787 -1.66(-1.24%)
Apr 19, 2018 139.50 143.22 130.69 134.09 1,470,430 +0.70(+0.52%)
Apr 18, 2018 136.82 136.96 130.01 133.39 364,526 -0.74(-0.55%)
Apr 17, 2018 131.28 136.54 130.30 134.13 1,744,000 +13.55(+11.24%)
Apr 16, 2018 126.42 126.95 120.47 120.58 578,328 -3.37(-2.72%)
Apr 13, 2018 123.92 127.78 122.29 123.95 377,083 +1.44(+1.18%)
Apr 12, 2018 120.00 123.16 119.00 122.51 274,988 +4.00(+3.38%)
Apr 11, 2018 115.75 119.47 115.75 118.51 165,117 +2.42(+2.08%)
Apr 10, 2018 116.00 117.28 114.46 116.09 316,051 +1.76(+1.54%)
Apr 09, 2018 112.05 116.69 111.63 114.33 191,408 +3.51(+3.17%)
Apr 06, 2018 113.48 115.28 109.79 110.82 185,349 -3.47(-3.04%)
Apr 05, 2018 112.46 114.93 111.52 114.29 203,251 +2.11(+1.88%)
Apr 04, 2018 109.86 112.69 109.55 112.18 358,718 +0.61(+0.55%)
Apr 03, 2018 106.10 111.86 105.74 111.57 410,343 +5.71(+5.39%)
Apr 02, 2018 112.53 113.03 105.12 105.86 438,861 -6.81(-6.04%)
Mar 29, 2018 112.67 112.67 112.67 0 +2.25(+2.04%)
Mar 28, 2018 110.83 111.42 108.11 110.42 210,859 +0.15(+0.14%)
Mar 27, 2018 114.56 114.56 109.90 110.27 277,726 -4.76(-4.14%)
Mar 26, 2018 117.19 118.52 112.16 115.03 289,723 -0.98(-0.84%)
Mar 23, 2018 118.99 119.79 115.69 116.01 225,133 -3.30(-2.77%)
Mar 22, 2018 119.11 121.97 118.77 119.31 189,629 -1.44(-1.19%)
Mar 21, 2018 117.59 121.50 116.42 120.75 219,002 +3.44(+2.93%)
Mar 20, 2018 116.96 117.96 115.13 117.31 193,303 +0.17(+0.15%)
Mar 19, 2018 118.59 118.80 113.00 117.14 293,038 -1.68(-1.41%)
Mar 16, 2018 119.37 120.47 118.20 118.82 239,525 -0.55(-0.46%)
Mar 15, 2018 122.95 123.01 118.15 119.37 212,450 -3.27(-2.67%)
Mar 14, 2018 122.55 123.99 121.20 122.64 211,469 +0.65(+0.53%)
Mar 13, 2018 120.89 122.89 119.30 121.99 400,814 +2.09(+1.74%)
Mar 12, 2018 116.86 121.50 116.19 119.90 212,892 +2.86(+2.44%)
Mar 09, 2018 118.77 119.47 116.08 117.04 307,236 -1.47(-1.24%)
Mar 08, 2018 116.95 118.84 115.19 118.51 271,720 +1.98(+1.70%)
Mar 07, 2018 111.30 116.87 110.82 116.53 825,911 +4.49(+4.01%)
Mar 06, 2018 111.46 112.89 111.00 112.04 233,602 +0.59(+0.53%)
Mar 05, 2018 111.69 112.42 109.45 111.45 223,760 -0.41(-0.37%)
Mar 02, 2018 108.85 112.78 108.17 111.86 465,647 +1.72(+1.56%)
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.