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 30, 2015 6.150 6.150 6.090 6.090 2,335 +0.01(+0.16%)
Jan 29, 2015 6.180 6.180 6.080 6.080 1,971 -0.26(-4.10%)
Jan 28, 2015 6.350 6.350 6.340 6.340 516 -0.05(-0.78%)
Jan 27, 2015 6.280 6.445 6.260 6.390 13,607 +0.14(+2.24%)
Jan 26, 2015 6.150 6.360 6.150 6.250 3,653 -0.02(-0.32%)
Jan 23, 2015 6.180 6.270 6.180 6.270 5,183 +0.09(+1.46%)
Jan 22, 2015 6.470 6.470 6.150 6.180 5,912 -0.03(-0.48%)
Jan 21, 2015 6.360 6.360 6.150 6.210 1,580 -0.17(-2.66%)
Jan 20, 2015 6.240 6.380 6.240 6.380 2,118 +0.25(+4.01%)
Jan 16, 2015 6.134 6.134 6.134 0 -0.15(-2.45%)
Jan 15, 2015 6.479 6.480 6.288 6.288 8,864 -0.16(-2.51%)
Jan 14, 2015 6.300 6.530 6.300 6.450 11,169 +0.11(+1.74%)
Jan 13, 2015 6.340 0 +0.00(+0.00%)
Jan 12, 2015 6.350 6.600 6.300 6.340 14,048 -0.16(-2.49%)
Jan 09, 2015 6.576 6.576 6.370 6.502 15,733 -0.10(-1.48%)
Jan 08, 2015 5.690 6.650 5.690 6.600 74,807 +0.85(+14.78%)
Jan 07, 2015 5.790 5.870 5.710 5.750 9,000 +0.04(+0.63%)
Jan 06, 2015 5.884 5.884 5.670 5.714 2,369 -0.09(-1.48%)
Jan 05, 2015 6.000 6.000 5.800 5.800 3,646 +0.20(+3.57%)
Jan 02, 2015 5.504 5.730 5.504 5.600 11,656 +0.14(+2.56%)
Dec 31, 2014 5.460 5.460 5.460 0 -0.03(-0.55%)
Dec 30, 2014 5.460 5.570 5.390 5.490 16,254 +0.03(+0.55%)
Dec 29, 2014 5.730 5.730 5.460 5.460 6,637 -0.17(-3.02%)
Dec 26, 2014 5.650 5.742 5.570 5.630 3,907 -0.03(-0.53%)
Dec 24, 2014 5.660 5.660 5.660 0 +0.16(+2.91%)
Dec 23, 2014 5.700 5.700 5.500 5.500 4,951 -0.21(-3.68%)
Dec 22, 2014 5.940 5.960 5.710 5.710 3,529 -0.12(-2.06%)
Dec 19, 2014 5.610 5.900 5.530 5.830 5,890 +0.23(+4.11%)
Dec 18, 2014 5.910 5.910 5.540 5.600 9,329 -0.23(-3.94%)
Dec 17, 2014 5.730 5.880 5.730 5.830 2,877 +0.13(+2.28%)
Dec 16, 2014 5.800 5.602 5.700 4,734 +0.00(+0.00%)
Dec 15, 2014 5.630 5.740 5.630 5.700 4,191 -0.45(-7.32%)
Dec 12, 2014 5.910 6.150 5.700 6.150 6,629 +0.30(+5.13%)
Dec 11, 2014 5.850 6.040 5.780 5.850 105,604 -0.07(-1.18%)
Dec 10, 2014 6.030 6.030 5.920 5.920 2,378 -0.23(-3.74%)
Dec 09, 2014 5.720 6.190 5.580 6.150 10,423 +0.32(+5.49%)
Dec 08, 2014 6.100 6.100 5.830 5.830 5,164 -0.22(-3.64%)
Dec 05, 2014 6.174 6.200 5.940 6.050 6,641 -0.13(-2.10%)
Dec 04, 2014 6.400 6.480 6.180 6.180 3,523 -0.07(-1.12%)
Dec 03, 2014 5.758 6.260 5.740 6.250 13,099 +0.47(+8.13%)
Dec 02, 2014 5.990 6.162 5.710 5.780 32,918 -0.27(-4.46%)
Dec 01, 2014 6.530 6.550 6.010 6.050 3,433 -0.47(-7.21%)
Nov 28, 2014 6.620 6.650 6.500 6.520 1,650 -0.09(-1.36%)
Nov 26, 2014 6.610 6.610 6.610 0 -0.06(-0.90%)
Nov 25, 2014 6.570 6.830 6.570 6.670 10,127 +0.15(+2.30%)
Nov 24, 2014 6.490 6.576 6.490 6.520 10,865 +0.03(+0.46%)
Nov 21, 2014 6.510 6.510 6.482 6.490 1,752 -0.02(-0.34%)
Nov 20, 2014 6.550 6.620 6.410 6.512 10,965 +0.06(+0.96%)
Nov 19, 2014 6.720 6.720 6.450 6.450 4,776 -0.21(-3.15%)
Nov 18, 2014 6.500 6.750 6.500 6.660 18,969 +0.44(+7.07%)
Nov 17, 2014 6.230 6.170 6.220 25,683 -0.01(-0.16%)
Nov 14, 2014 6.200 6.230 6.200 6.230 3,614 +0.01(+0.16%)
Nov 13, 2014 6.150 6.294 6.130 6.220 15,818 +0.09(+1.47%)
Nov 12, 2014 6.160 6.240 6.120 6.130 3,065 -0.03(-0.49%)
Nov 11, 2014 6.170 6.270 6.050 6.160 5,645 +0.09(+1.48%)
Nov 10, 2014 6.120 6.136 6.070 6.070 4,649 -0.09(-1.52%)
Nov 07, 2014 6.290 6.400 6.140 6.164 7,039 +0.11(+1.88%)
Nov 06, 2014 6.016 6.050 5.970 6.050 3,127 +0.14(+2.37%)
Nov 05, 2014 6.120 6.160 5.910 5.910 7,857 -0.22(-3.57%)
Nov 04, 2014 6.170 6.170 6.010 6.129 1,635 -0.04(-0.66%)
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.