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 (%)
Dec 31, 2020 115.41 115.41 115.41 188,843 -0.68(-0.59%)
Dec 30, 2020 115.01 119.29 115.01 116.09 188,843 +1.18(+1.03%)
Dec 29, 2020 117.04 117.45 113.00 114.91 267,801 -1.00(-0.86%)
Dec 28, 2020 120.00 120.30 114.52 115.91 250,869 -1.96(-1.66%)
Dec 24, 2020 120.00 120.28 115.25 117.87 141,500 -0.56(-0.47%)
Dec 23, 2020 122.19 122.58 117.74 118.43 414,824 -4.27(-3.48%)
Dec 22, 2020 121.78 123.48 120.86 122.70 251,724 +1.28(+1.05%)
Dec 21, 2020 117.55 122.45 116.66 121.42 401,793 +2.58(+2.17%)
Dec 18, 2020 119.00 119.47 117.00 118.84 247,800 +0.74(+0.63%)
Dec 17, 2020 117.02 119.28 115.50 118.10 237,335 +2.74(+2.38%)
Dec 16, 2020 117.65 117.65 113.35 115.36 466,604 -1.59(-1.36%)
Dec 15, 2020 121.20 121.82 116.75 116.95 419,183 -4.27(-3.52%)
Dec 14, 2020 121.68 122.83 119.84 121.22 188,759 +0.79(+0.66%)
Dec 11, 2020 122.60 123.64 118.28 120.43 312,300 -3.83(-3.08%)
Dec 10, 2020 121.50 124.96 120.33 124.26 290,995 +1.16(+0.94%)
Dec 09, 2020 127.00 128.50 121.04 123.10 335,269 -3.17(-2.51%)
Dec 08, 2020 128.90 129.63 126.03 126.27 405,027 -5.67(-4.30%)
Dec 07, 2020 137.49 137.49 129.02 131.94 438,045 -5.55(-4.04%)
Dec 04, 2020 138.19 139.44 135.33 137.49 171,100 +1.05(+0.77%)
Dec 03, 2020 135.72 137.66 133.14 136.44 240,129 +0.72(+0.53%)
Dec 02, 2020 136.02 139.97 132.57 135.72 319,926 -1.52(-1.11%)
Dec 01, 2020 140.12 144.00 136.34 137.24 479,782 -2.84(-2.03%)
Nov 30, 2020 129.74 140.43 128.75 140.08 658,061 +10.37(+7.99%)
Nov 27, 2020 127.50 130.31 127.50 129.71 259,600 +2.10(+1.65%)
Nov 25, 2020 129.60 129.65 126.16 127.61 271,500 -1.72(-1.33%)
Nov 24, 2020 126.99 130.00 126.11 129.33 495,512 +3.89(+3.10%)
Nov 23, 2020 125.00 126.11 123.13 125.44 294,861 +0.62(+0.50%)
Nov 20, 2020 122.82 126.00 121.50 124.82 303,300 +1.68(+1.36%)
Nov 19, 2020 119.51 123.75 118.97 123.14 337,001 +3.84(+3.22%)
Nov 18, 2020 121.37 121.80 117.44 119.30 290,699 -1.72(-1.42%)
Nov 17, 2020 119.67 122.00 118.57 121.02 267,086 +1.44(+1.20%)
Nov 16, 2020 119.40 120.59 119.03 119.58 199,250 +0.78(+0.66%)
Nov 13, 2020 118.37 120.63 118.14 118.80 429,100 +1.08(+0.92%)
Nov 12, 2020 118.50 120.50 116.16 117.72 300,708 -0.81(-0.68%)
Nov 11, 2020 116.78 120.00 116.34 118.53 451,007 +2.10(+1.80%)
Nov 10, 2020 117.40 117.73 114.33 116.43 344,466 -0.98(-0.83%)
Nov 09, 2020 119.76 120.00 115.88 117.41 558,496 +2.77(+2.42%)
Nov 06, 2020 108.85 118.59 108.85 114.64 640,300 +4.49(+4.08%)
Nov 05, 2020 113.44 114.58 108.03 110.15 586,257 -1.09(-0.98%)
Nov 04, 2020 107.59 113.85 107.59 111.24 960,605 +3.03(+2.80%)
Nov 03, 2020 97.00 109.87 96.50 108.21 2,909,839 +18.92(+21.19%)
Nov 02, 2020 90.05 91.02 87.40 89.29 435,149 -0.72(-0.80%)
Oct 30, 2020 89.01 90.94 88.13 90.01 288,800 +0.68(+0.76%)
Oct 29, 2020 88.48 89.76 87.07 89.33 311,613 +0.51(+0.57%)
Oct 28, 2020 90.65 90.65 88.41 88.82 322,993 -1.93(-2.13%)
Oct 27, 2020 92.01 93.04 90.00 90.75 476,762 -1.38(-1.50%)
Oct 26, 2020 94.57 95.49 90.85 92.13 372,613 -2.87(-3.02%)
Oct 23, 2020 97.83 97.88 94.44 95.00 260,000 -2.04(-2.10%)
Oct 22, 2020 96.24 99.87 96.21 97.04 278,946 +0.15(+0.15%)
Oct 21, 2020 96.19 98.39 95.84 96.89 211,114 +0.54(+0.56%)
Oct 20, 2020 96.36 96.85 95.04 96.35 177,314 +0.28(+0.29%)
Oct 19, 2020 96.39 97.80 95.73 96.07 258,276 +0.60(+0.63%)
Oct 16, 2020 95.78 97.11 95.06 95.47 416,000 -0.09(-0.09%)
Oct 15, 2020 96.12 96.95 94.02 95.56 254,211 -1.03(-1.07%)
Oct 14, 2020 96.44 98.35 96.00 96.59 210,025 +0.66(+0.69%)
Oct 13, 2020 95.51 97.86 95.19 95.93 208,566 -0.43(-0.45%)
Oct 12, 2020 95.76 96.82 94.38 96.36 249,657 +1.64(+1.73%)
Oct 09, 2020 97.37 97.95 92.89 94.72 689,000 -2.39(-2.46%)
Oct 08, 2020 97.78 99.30 96.74 97.11 337,669 -0.19(-0.20%)
Oct 07, 2020 96.41 98.18 96.12 97.30 230,162 +1.15(+1.20%)
Oct 06, 2020 94.71 98.46 94.71 96.15 468,480 +1.45(+1.53%)
Oct 05, 2020 95.98 96.46 93.11 94.70 352,936 +2.03(+2.19%)
Oct 02, 2020 95.28 96.85 92.55 92.67 375,600 -3.90(-4.04%)
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.