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, 2014 4.620 4.670 4.460 4.650 0 +0.09(+1.97%)
Jan 30, 2014 4.440 4.610 4.340 4.560 95,647 +0.34(+8.06%)
Jan 29, 2014 4.020 4.244 4.020 4.220 47,407 +0.03(+0.72%)
Jan 28, 2014 3.940 4.190 3.870 4.190 42,723 +0.15(+3.71%)
Jan 27, 2014 4.020 4.040 3.710 4.040 44,609 +0.00(+0.00%)
Jan 24, 2014 3.980 4.040 3.800 4.040 0 +0.04(+1.00%)
Jan 23, 2014 4.150 4.180 3.980 4.000 36,444 -0.16(-3.85%)
Jan 22, 2014 4.200 4.310 4.150 4.160 36,901 -0.16(-3.70%)
Jan 21, 2014 4.000 4.320 3.990 4.320 59,115 +0.34(+8.54%)
Jan 17, 2014 3.980 3.980 3.980 0 +0.04(+1.02%)
Jan 16, 2014 4.100 4.200 3.820 3.940 106,606 -0.33(-7.81%)
Jan 15, 2014 4.290 4.300 4.130 4.274 46,908 -0.02(-0.37%)
Jan 14, 2014 4.330 4.330 4.160 4.290 71,239 +0.03(+0.61%)
Jan 13, 2014 4.100 4.300 4.050 4.264 112,994 +0.19(+4.61%)
Jan 10, 2014 3.990 4.086 3.730 4.076 90,838 +0.30(+7.83%)
Jan 09, 2014 3.500 3.850 3.260 3.780 106,192 +0.52(+15.95%)
Jan 08, 2014 3.300 3.300 3.000 3.260 49,768 -0.06(-1.81%)
Jan 07, 2014 3.150 3.400 3.150 3.320 120,348 +0.05(+1.53%)
Jan 06, 2014 3.390 3.400 3.180 3.270 45,819 -0.13(-3.82%)
Jan 03, 2014 3.253 3.400 3.150 3.400 25,232 +0.08(+2.41%)
Jan 02, 2014 3.450 3.450 3.300 3.320 30,458 -0.18(-5.15%)
Dec 31, 2013 3.500 3.500 3.500 0 +0.27(+8.36%)
Dec 30, 2013 3.074 3.260 3.074 3.230 19,427 +0.17(+5.61%)
Dec 27, 2013 3.100 3.100 3.000 3.058 8,190 -0.01(-0.31%)
Dec 26, 2013 2.990 3.080 2.990 3.068 5,801 +0.09(+2.87%)
Dec 24, 2013 2.860 3.000 2.860 2.982 0 +0.03(+1.10%)
Dec 23, 2013 2.950 2.960 2.878 2.950 6,747 +0.20(+7.27%)
Dec 20, 2013 2.500 2.750 2.500 2.750 0 -0.01(-0.29%)
Dec 19, 2013 2.758 2.758 2.758 2.758 424 -0.04(-1.50%)
Dec 18, 2013 2.800 2.800 2.800 2.800 1,037 +0.22(+8.53%)
Dec 17, 2013 2.580 2.580 2.580 2.580 6,654 -0.02(-0.77%)
Dec 16, 2013 2.700 2.700 2.600 2.600 8,095 +0.02(+0.85%)
Dec 13, 2013 2.550 2.660 2.550 2.578 0 +0.03(+1.10%)
Dec 12, 2013 2.640 2.640 2.550 2.550 5,931 -0.07(-2.67%)
Dec 11, 2013 2.600 2.810 2.540 2.620 4,049 +0.03(+1.10%)
Dec 10, 2013 2.620 2.620 2.591 2.591 1,305 +0.07(+2.83%)
Dec 09, 2013 2.600 2.620 2.420 2.520 17,147 +0.00(+0.08%)
Dec 06, 2013 2.440 2.530 2.440 2.518 3,075 -0.01(-0.47%)
Dec 05, 2013 2.730 2.730 2.530 2.530 1,200 -0.20(-7.33%)
Dec 04, 2013 2.800 2.800 2.550 2.730 12,466 -0.07(-2.57%)
Dec 03, 2013 2.730 2.900 2.730 2.802 6,940 -0.15(-5.02%)
Dec 02, 2013 2.870 2.980 2.870 2.950 5,927 -0.14(-4.53%)
Nov 29, 2013 3.040 3.090 2.850 3.090 13,705 +0.00(+0.00%)
Nov 27, 2013 3.050 3.290 3.040 3.090 39,458 +0.26(+9.19%)
Nov 25, 2013 2.830 2.830 2.830 0 -0.07(-2.41%)
Nov 22, 2013 2.890 2.948 2.890 2.900 3,000 +0.01(+0.35%)
Nov 21, 2013 2.910 2.910 2.829 2.890 8,253 -0.04(-1.37%)
Nov 20, 2013 2.880 2.930 2.750 2.930 2,968 +0.07(+2.45%)
Nov 19, 2013 2.780 2.950 2.650 2.860 47,036 -0.04(-1.38%)
Nov 18, 2013 2.900 3.100 2.860 2.900 51,427 -0.05(-1.69%)
Nov 15, 2013 2.980 2.980 2.850 2.950 28,162 -0.02(-0.67%)
Nov 14, 2013 2.814 2.970 2.814 2.970 8,145 +0.03(+1.02%)
Nov 12, 2013 2.730 2.940 2.670 2.940 52,533 +0.27(+10.19%)
Nov 11, 2013 2.480 2.680 2.400 2.668 26,784 +0.21(+8.46%)
Nov 08, 2013 2.210 2.460 2.210 2.460 3,760 +0.06(+2.50%)
Nov 07, 2013 2.400 2.400 2.400 2.400 10,000 +0.00(+0.00%)
Nov 06, 2013 2.512 2.540 2.400 2.400 5,700 -0.10(-4.00%)
Nov 05, 2013 2.500 2.580 2.400 2.500 5,850 -0.05(-1.96%)
Nov 04, 2013 2.470 2.620 2.360 2.550 3,449 +0.10(+4.08%)
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.