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 Pharmaceuticals (OP: GWPRF )

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 (%)
Jan 31, 2005 2.120 2.120 2.120 2.120 5,000 +0.00(+0.00%)
Jan 28, 2005 2.120 2.120 2.120 2.120 5,000 -0.23(-9.79%)
Jan 27, 2005 2.350 2.350 2.350 2.350 4,000 +0.00(+0.00%)
Jan 26, 2005 2.350 2.350 2.350 2.350 4,000 +0.00(+0.00%)
Jan 25, 2005 2.350 2.350 2.350 2.350 4,000 +0.00(+0.00%)
Jan 24, 2005 2.350 2.350 2.350 2.350 4,000 +0.02(+0.86%)
Jan 21, 2005 2.330 2.330 2.330 2.330 3,200 -0.07(-2.92%)
Jan 20, 2005 2.400 2.400 2.200 2.400 2,370 +0.00(+0.00%)
Jan 19, 2005 2.400 2.400 2.200 2.400 2,370 +0.10(+4.35%)
Jan 18, 2005 2.300 2.300 2.250 2.300 1,730 -0.09(-3.77%)
Jan 14, 2005 2.390 2.390 2.350 2.390 6,400 +0.00(+0.00%)
Jan 13, 2005 2.390 2.390 2.350 2.390 6,400 +0.00(+0.00%)
Jan 12, 2005 2.390 2.390 2.350 2.390 6,400 +0.14(+6.22%)
Jan 11, 2005 2.250 2.250 2.250 2.250 3,200 +0.00(+0.00%)
Jan 10, 2005 2.250 2.250 2.250 2.250 3,200 +0.00(+0.00%)
Jan 07, 2005 2.250 2.250 2.250 2.250 3,200 -0.02(-0.88%)
Jan 06, 2005 2.270 2.300 2.248 2.270 14,406 -0.08(-3.40%)
Jan 05, 2005 2.350 2.350 2.262 2.350 26,634 +0.00(+0.00%)
Jan 04, 2005 2.350 2.350 2.262 2.350 26,634 +0.12(+5.38%)
Jan 03, 2005 2.230 2.230 2.230 2.230 7,575 -0.15(-6.30%)
Dec 31, 2004 2.380 2.380 2.350 2.380 10,915 -0.04(-1.65%)
Dec 30, 2004 2.420 2.450 2.393 2.420 17,240 +0.00(+0.00%)
Dec 29, 2004 2.420 2.450 2.393 2.420 17,240 -0.01(-0.41%)
Dec 28, 2004 2.430 2.450 2.400 2.430 23,050 +0.01(+0.41%)
Dec 27, 2004 2.420 2.450 2.370 2.420 39,910 +0.00(+0.00%)
Dec 23, 2004 2.420 2.450 2.370 2.420 39,910 +0.12(+5.22%)
Dec 22, 2004 2.300 2.300 2.200 2.300 181,340 +0.00(+0.00%)
Dec 21, 2004 2.300 2.300 2.200 2.300 181,340 +0.15(+6.98%)
Dec 20, 2004 2.150 2.188 2.150 2.150 18,000 +0.00(+0.00%)
Dec 17, 2004 2.150 2.188 2.150 2.150 18,000 -0.02(-0.92%)
Dec 16, 2004 2.170 2.200 2.170 2.170 6,000 +0.02(+0.93%)
Dec 15, 2004 2.150 2.150 2.150 2.150 700 -0.05(-2.27%)
Dec 14, 2004 2.200 2.200 2.170 2.200 7,000 +0.15(+7.32%)
Dec 13, 2004 2.050 2.050 2.050 2.050 25,000 +0.00(+0.00%)
Dec 10, 2004 2.050 2.050 2.050 2.050 25,000 -0.05(-2.38%)
Dec 09, 2004 2.100 2.100 2.100 2.100 10,300 +0.09(+4.48%)
Dec 08, 2004 2.010 2.010 2.010 2.010 2,000 -0.04(-1.95%)
Dec 07, 2004 2.050 2.100 2.050 2.050 11,000 +0.00(+0.00%)
Dec 06, 2004 2.050 2.100 2.050 2.050 11,000 -0.62(-23.22%)
Dec 03, 2004 2.670 2.700 2.650 2.670 51,200 +0.00(+0.00%)
Dec 02, 2004 2.670 2.700 2.650 2.670 51,200 -0.33(-11.00%)
Dec 01, 2004 3.000 3.050 3.000 3.000 7,155 +0.00(+0.00%)
Nov 30, 2004 3.000 3.050 3.000 3.000 7,155 -0.04(-1.15%)
Nov 29, 2004 3.035 3.050 3.035 3.035 39,300 +0.00(+0.00%)
Nov 26, 2004 3.035 3.050 3.035 3.035 39,300 -0.15(-4.56%)
Nov 24, 2004 3.180 3.180 3.105 3.180 25,300 +0.00(+0.00%)
Nov 23, 2004 3.180 3.180 3.105 3.180 25,300 +0.08(+2.58%)
Nov 22, 2004 3.100 3.100 3.050 3.100 3,300 +0.00(+0.00%)
Nov 19, 2004 3.100 3.100 3.050 3.100 3,300 +0.00(+0.00%)
Nov 18, 2004 3.100 3.100 3.100 3.100 5,000 +0.05(+1.64%)
Nov 17, 2004 3.050 3.050 2.950 3.050 16,690 +0.00(+0.00%)
Nov 16, 2004 3.050 3.050 2.950 3.050 16,690 +0.10(+3.39%)
Nov 15, 2004 2.950 3.100 2.950 2.950 4,000 +0.00(+0.00%)
Nov 12, 2004 2.950 3.100 2.950 2.950 4,000 -0.05(-1.67%)
Nov 11, 2004 3.000 3.000 3.000 3.000 1,300 +0.00(+0.00%)
Nov 10, 2004 3.000 3.000 3.000 3.000 1,000 +0.11(+3.81%)
Nov 09, 2004 2.890 2.960 2.880 2.890 98,000 +0.00(+0.00%)
Nov 08, 2004 2.890 2.960 2.880 2.890 98,000 +0.00(+0.00%)
Nov 05, 2004 2.890 2.960 2.880 2.890 98,000 +0.09(+3.21%)
Nov 04, 2004 2.800 2.800 2.800 2.800 3,600 +0.00(+0.00%)
Nov 03, 2004 2.800 2.800 2.800 2.800 3,600 +0.25(+9.80%)
Nov 02, 2004 2.550 2.550 2.550 2.550 1,275 +0.00(+0.00%)
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.