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, 2020 9.650 9.650 9.076 9.390 11,200 +0.50(+5.62%)
Jan 30, 2020 9.090 9.600 8.890 8.890 7,715 -0.71(-7.40%)
Jan 29, 2020 9.250 9.600 9.250 9.600 834 +0.35(+3.78%)
Jan 28, 2020 9.450 9.450 9.120 9.250 2,651 -0.20(-2.12%)
Jan 27, 2020 9.450 9.500 9.450 9.450 2,411 -0.25(-2.58%)
Jan 24, 2020 9.700 10.00 9.700 9.700 1,900 +0.00(+0.00%)
Jan 23, 2020 9.900 10.02 9.700 9.700 16,297 -0.50(-4.90%)
Jan 22, 2020 9.700 10.20 9.700 10.20 6,263 +0.56(+5.81%)
Jan 21, 2020 10.30 10.30 9.640 9.640 4,181 -0.06(-0.62%)
Jan 17, 2020 10.00 10.25 9.700 9.700 4,700 -0.28(-2.81%)
Jan 16, 2020 9.520 10.00 9.520 9.980 5,030 +0.56(+5.94%)
Jan 15, 2020 9.650 9.890 9.250 9.420 3,493 -0.58(-5.80%)
Jan 14, 2020 10.00 10.00 9.400 10.00 5,005 +0.26(+2.62%)
Jan 13, 2020 9.000 9.800 9.000 9.745 6,376 +0.74(+8.28%)
Jan 10, 2020 8.700 9.000 8.700 9.000 3,700 +0.36(+4.17%)
Jan 09, 2020 8.500 8.640 8.500 8.640 2,483 +0.14(+1.65%)
Jan 08, 2020 8.440 8.900 8.440 8.500 1,807 +0.06(+0.71%)
Jan 07, 2020 8.280 8.440 8.280 8.440 5,677 +0.13(+1.56%)
Jan 06, 2020 8.260 8.800 8.230 8.310 2,622 +0.22(+2.72%)
Jan 03, 2020 8.470 8.800 8.090 8.090 2,400 -0.63(-7.22%)
Jan 02, 2020 9.025 9.025 8.720 8.720 3,139 +0.02(+0.23%)
Dec 31, 2019 8.220 8.850 8.220 8.700 1,800 +0.44(+5.33%)
Dec 30, 2019 8.250 8.320 8.080 8.260 17,247 +0.01(+0.12%)
Dec 27, 2019 8.350 8.400 8.250 8.250 2,700 -0.05(-0.60%)
Dec 26, 2019 8.900 8.900 8.300 8.300 5,793 -0.75(-8.29%)
Dec 24, 2019 8.450 9.050 8.450 9.050 1,600 -0.05(-0.55%)
Dec 23, 2019 9.150 9.150 9.100 9.100 551 +0.46(+5.32%)
Dec 20, 2019 8.600 8.640 8.600 8.640 300 -0.10(-1.14%)
Dec 19, 2019 8.740 8.740 8.640 8.740 1,292 -0.26(-2.89%)
Dec 18, 2019 8.590 9.000 8.480 9.000 5,227 +0.07(+0.78%)
Dec 17, 2019 8.910 9.020 8.510 8.930 1,209 -0.32(-3.46%)
Dec 16, 2019 9.000 9.250 8.800 9.250 12,390 +0.25(+2.78%)
Dec 13, 2019 8.600 9.000 8.550 9.000 3,000 +0.69(+8.30%)
Dec 12, 2019 8.350 9.000 8.310 8.310 685 +0.22(+2.72%)
Dec 11, 2019 8.500 8.800 8.050 8.090 2,547 -0.31(-3.69%)
Dec 10, 2019 8.400 8.500 7.800 8.400 4,898 +0.30(+3.70%)
Dec 09, 2019 8.100 8.270 8.100 8.100 2,435 -0.17(-2.06%)
Dec 06, 2019 8.410 8.580 8.115 8.270 1,300 -0.31(-3.61%)
Dec 05, 2019 8.510 9.000 8.510 8.580 3,252 -0.12(-1.38%)
Dec 04, 2019 8.270 8.700 8.270 8.700 2,106 +0.28(+3.28%)
Dec 03, 2019 8.090 8.440 8.090 8.424 3,500 -0.08(-0.89%)
Dec 02, 2019 8.270 8.500 8.170 8.500 2,721 +0.24(+2.91%)
Nov 29, 2019 8.250 8.430 8.180 8.260 2,400 -0.20(-2.36%)
Nov 27, 2019 8.110 8.460 8.110 8.460 3,900 +0.37(+4.57%)
Nov 26, 2019 8.090 8.090 8.090 8.090 788 -0.51(-5.93%)
Nov 25, 2019 8.030 8.600 8.030 8.600 1,319 +0.24(+2.93%)
Nov 22, 2019 8.040 8.355 8.040 8.355 5,900 -0.06(-0.77%)
Nov 21, 2019 8.100 8.420 8.100 8.420 2,959 -0.08(-0.94%)
Nov 20, 2019 8.500 8.750 8.200 8.500 7,117 +0.08(+0.95%)
Nov 19, 2019 8.300 8.500 8.300 8.420 3,391 -0.08(-0.94%)
Nov 18, 2019 9.450 9.450 8.500 8.500 6,524 -0.50(-5.56%)
Nov 15, 2019 9.000 9.100 9.000 9.000 1,300 -0.03(-0.33%)
Nov 14, 2019 9.010 9.070 8.900 9.030 3,346 -0.17(-1.85%)
Nov 13, 2019 9.000 9.500 9.000 9.200 1,781 +0.14(+1.55%)
Nov 12, 2019 9.200 9.200 9.020 9.060 2,253 +0.00(+0.00%)
Nov 11, 2019 9.060 9.060 9.060 9.060 476 +0.06(+0.67%)
Nov 08, 2019 9.065 9.400 9.000 9.000 2,700 -0.13(-1.42%)
Nov 07, 2019 9.400 9.400 9.090 9.130 1,761 -0.37(-3.89%)
Nov 06, 2019 10.10 10.10 9.200 9.500 6,361 -1.62(-14.57%)
Nov 05, 2019 11.50 11.62 11.12 11.12 2,254 -0.18(-1.59%)
Nov 04, 2019 11.45 11.45 11.13 11.30 1,840 +0.29(+2.63%)
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.