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 29, 2021 11.53 13.74 11.53 13.25 1,500 +1.01(+8.25%)
Jan 28, 2021 12.26 12.26 11.50 12.24 2,563 -0.27(-2.16%)
Jan 27, 2021 12.50 13.11 12.25 12.51 4,274 +0.26(+2.12%)
Jan 26, 2021 11.85 12.25 11.85 12.25 9,856 +0.75(+6.52%)
Jan 25, 2021 10.82 12.00 10.81 11.50 15,806 +0.69(+6.38%)
Jan 22, 2021 11.30 11.65 10.81 10.81 1,900 -0.49(-4.34%)
Jan 21, 2021 12.20 12.20 11.07 11.30 6,412 +0.40(+3.67%)
Jan 20, 2021 10.90 10.90 10.90 10.90 451 +0.30(+2.83%)
Jan 19, 2021 11.90 11.97 10.59 10.60 12,737 -0.70(-6.19%)
Jan 15, 2021 10.75 11.30 10.55 11.30 4,500 -0.20(-1.74%)
Jan 14, 2021 11.00 11.50 11.00 11.50 801 +0.95(+9.00%)
Jan 13, 2021 10.53 11.55 10.53 10.55 1,574 -0.60(-5.38%)
Jan 12, 2021 10.99 11.15 10.99 11.15 3,815 +0.16(+1.46%)
Jan 11, 2021 10.99 10.99 10.99 10.99 695 +0.49(+4.67%)
Jan 08, 2021 10.46 11.00 9.780 10.50 7,900 +0.05(+0.48%)
Jan 07, 2021 9.786 10.45 9.786 10.45 474 +1.19(+12.85%)
Jan 06, 2021 9.960 10.00 9.200 9.260 1,979 +0.06(+0.65%)
Jan 05, 2021 9.400 10.47 9.000 9.200 2,348 +0.00(+0.00%)
Jan 04, 2021 9.200 9.200 9.110 9.200 1,403 +0.15(+1.66%)
Dec 31, 2020 9.050 9.050 9.050 3,166 -0.17(-1.84%)
Dec 30, 2020 9.120 9.880 9.120 9.220 3,166 +0.10(+1.10%)
Dec 29, 2020 9.500 9.500 9.010 9.120 5,153 -0.77(-7.79%)
Dec 28, 2020 9.890 9.890 9.330 9.890 1,646 +0.87(+9.65%)
Dec 24, 2020 9.600 9.600 9.020 9.020 600 -0.37(-3.94%)
Dec 23, 2020 9.390 9.390 9.390 83 +0.00(+0.00%)
Dec 22, 2020 9.635 10.37 9.390 9.390 3,186 +0.37(+4.10%)
Dec 21, 2020 9.060 9.500 9.020 9.020 2,897 -0.06(-0.66%)
Dec 18, 2020 9.080 9.280 9.080 9.080 700 +0.05(+0.55%)
Dec 17, 2020 9.255 9.255 9.030 9.030 1,310 -0.96(-9.61%)
Dec 16, 2020 9.990 9.990 9.990 9.990 246 +0.96(+10.63%)
Dec 15, 2020 9.500 10.58 9.020 9.030 3,730 -0.97(-9.70%)
Dec 14, 2020 9.500 10.00 9.500 10.00 1,795 +0.31(+3.20%)
Dec 11, 2020 9.690 9.690 9.690 132 +0.00(+0.00%)
Dec 10, 2020 10.00 10.10 9.690 9.690 920 -0.31(-3.10%)
Dec 09, 2020 10.70 11.10 10.00 10.00 2,863 -0.70(-6.54%)
Dec 08, 2020 10.61 11.50 10.55 10.70 1,477 +0.08(+0.75%)
Dec 07, 2020 11.25 11.25 10.62 10.62 4,188 -0.63(-5.60%)
Dec 04, 2020 11.25 11.25 11.25 221 +0.00(+0.00%)
Dec 03, 2020 10.66 11.27 10.66 11.25 2,853 +0.25(+2.27%)
Dec 02, 2020 11.80 12.00 10.65 11.00 3,426 -1.00(-8.33%)
Dec 01, 2020 11.70 12.00 11.52 12.00 5,425 +0.85(+7.62%)
Nov 30, 2020 10.22 11.59 9.210 11.15 9,610 +0.94(+9.21%)
Nov 27, 2020 9.880 10.34 9.880 10.21 1,200 +0.06(+0.59%)
Nov 25, 2020 10.06 10.58 10.06 10.15 1,800 -0.38(-3.61%)
Nov 24, 2020 10.50 11.00 10.30 10.53 16,810 +0.23(+2.23%)
Nov 23, 2020 9.880 10.40 9.360 10.30 13,022 -0.10(-0.96%)
Nov 20, 2020 10.00 10.40 9.800 10.40 3,100 +0.41(+4.05%)
Nov 19, 2020 9.720 10.25 9.690 9.995 4,727 +0.28(+2.94%)
Nov 18, 2020 9.880 9.880 9.710 9.710 1,290 -0.23(-2.36%)
Nov 17, 2020 9.850 10.05 9.850 9.945 967 -0.15(-1.53%)
Nov 16, 2020 10.00 10.10 9.815 10.10 1,304 +0.09(+0.90%)
Nov 13, 2020 10.00 10.01 10.00 10.01 3,700 +0.75(+8.10%)
Nov 12, 2020 9.920 10.00 9.120 9.260 1,563 -0.41(-4.24%)
Nov 11, 2020 9.310 9.710 9.120 9.670 7,124 -0.13(-1.33%)
Nov 10, 2020 9.010 10.00 9.010 9.800 4,988 +0.79(+8.77%)
Nov 09, 2020 9.360 9.490 9.010 9.010 1,156 -0.34(-3.64%)
Nov 06, 2020 9.180 9.510 9.010 9.350 3,800 +0.18(+1.96%)
Nov 05, 2020 8.750 9.400 8.690 9.170 2,459 +0.39(+4.44%)
Nov 04, 2020 8.650 9.300 8.250 8.780 4,079 +0.13(+1.50%)
Nov 03, 2020 7.220 9.200 7.220 8.650 18,557 +2.55(+41.80%)
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.