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 (%)
Oct 31, 2013 2.450 2.480 2.416 2.480 8,765 +0.02(+0.81%)
Oct 30, 2013 2.550 2.550 2.460 2.460 9,793 -0.14(-5.38%)
Oct 29, 2013 2.630 2.690 2.600 2.600 1,827 -0.07(-2.62%)
Oct 28, 2013 2.630 2.690 2.630 2.670 37,294 +0.00(+0.00%)
Oct 25, 2013 2.535 2.710 2.520 2.670 26,070 +0.13(+4.95%)
Oct 24, 2013 2.480 2.720 2.480 2.544 22,805 +0.05(+2.17%)
Oct 23, 2013 2.420 2.490 2.420 2.490 605 +0.04(+1.63%)
Oct 22, 2013 2.430 2.450 2.350 2.450 15,612 +0.02(+0.82%)
Oct 21, 2013 2.430 2.440 2.366 2.430 3,685 +0.05(+2.10%)
Oct 18, 2013 2.350 2.390 2.350 2.380 6,002 +0.01(+0.42%)
Oct 17, 2013 2.350 2.370 2.240 2.370 18,540 +0.07(+3.04%)
Oct 16, 2013 2.260 2.300 2.260 2.300 5,365 -0.14(-5.74%)
Oct 15, 2013 2.380 2.500 2.276 2.440 12,255 +0.17(+7.51%)
Oct 14, 2013 2.140 2.350 2.140 2.269 14,250 -0.07(-3.01%)
Oct 11, 2013 2.166 2.340 2.166 2.340 26,740 -0.06(-2.50%)
Oct 10, 2013 2.170 2.400 1.960 2.400 38,825 +0.23(+10.50%)
Oct 09, 2013 2.190 2.390 2.000 2.172 62,224 -0.16(-6.78%)
Oct 08, 2013 2.700 2.790 2.250 2.330 96,350 -0.39(-14.34%)
Oct 07, 2013 2.309 2.880 2.200 2.720 121,372 +0.84(+44.68%)
Oct 04, 2013 1.620 1.890 1.620 1.880 15,868 +0.20(+11.90%)
Oct 03, 2013 1.510 1.680 1.510 1.680 30,588 +0.24(+16.67%)
Oct 02, 2013 1.450 1.450 1.433 1.440 5,975 +0.01(+0.70%)
Oct 01, 2013 1.355 1.430 1.310 1.430 4,175 +0.03(+2.14%)
Sep 30, 2013 1.430 1.430 1.340 1.400 10,325 +0.07(+5.42%)
Sep 27, 2013 1.270 1.350 1.270 1.328 16,942 +0.10(+7.88%)
Sep 26, 2013 1.200 1.300 1.200 1.231 4,028 -0.04(-3.07%)
Sep 25, 2013 1.290 1.290 1.270 1.270 1,633 +0.00(+0.00%)
Sep 24, 2013 1.282 1.282 1.266 1.270 13,433 +0.02(+1.60%)
Sep 23, 2013 1.200 1.250 1.200 1.250 1,510 +0.00(+0.00%)
Sep 20, 2013 1.300 1.300 1.250 1.250 12,100 -0.01(-0.83%)
Sep 19, 2013 1.190 1.290 1.190 1.260 7,750 +0.07(+5.97%)
Sep 18, 2013 1.200 1.200 1.190 1.190 950 +0.05(+4.53%)
Sep 17, 2013 1.080 1.180 1.080 1.138 11,400 -0.04(-3.56%)
Sep 16, 2013 1.150 1.180 1.150 1.180 7,605 +0.03(+2.61%)
Sep 13, 2013 1.166 1.166 1.150 1.150 292 +0.00(+0.00%)
Sep 12, 2013 1.100 1.150 1.100 1.150 8,778 +0.05(+4.55%)
Sep 11, 2013 1.100 1.100 1.092 1.100 8,400 +0.00(+0.00%)
Sep 10, 2013 1.180 1.180 1.090 1.100 5,977 -0.09(-7.56%)
Sep 09, 2013 1.305 1.310 1.110 1.190 21,700 -0.12(-9.16%)
Sep 06, 2013 1.350 1.440 1.290 1.310 48,250 +0.06(+4.80%)
Sep 05, 2013 1.230 1.250 1.220 1.250 42,598 +0.03(+2.46%)
Sep 04, 2013 1.030 1.220 1.030 1.220 33,214 +0.14(+12.96%)
Sep 03, 2013 0.9700 1.080 0.9700 1.080 49,065 +0.13(+13.56%)
Aug 30, 2013 0.8900 0.9550 0.8900 0.9510 19,250 +0.09(+10.58%)
Aug 29, 2013 0.9200 0.9200 0.8600 0.8600 535 -0.04(-4.66%)
Aug 28, 2013 0.9000 0.9020 0.8600 0.9020 4,000 +0.03(+3.44%)
Aug 27, 2013 0.8600 0.8720 0.8600 0.8720 44,550 +0.01(+1.40%)
Aug 26, 2013 0.9200 0.9200 0.8600 0.8600 800 -0.02(-2.38%)
Aug 23, 2013 0.8810 0.8810 0.8610 0.8810 1,000 +0.02(+2.32%)
Aug 22, 2013 0.8610 0.8610 0.8610 0 -0.02(-2.38%)
Aug 21, 2013 0.8998 0.9100 0.8820 0.8820 10,360 -0.02(-2.54%)
Aug 20, 2013 0.9000 0.9050 0.9000 0.9050 1,200 +0.01(+0.56%)
Aug 19, 2013 0.9100 0.9100 0.8545 0.9000 2,290 +0.02(+1.98%)
Aug 15, 2013 0.8825 0.8825 0.8825 0 +0.02(+2.62%)
Aug 14, 2013 0.8600 0.8600 0.8600 0.8600 250 -0.03(-3.27%)
Aug 13, 2013 0.9000 0.9000 0.8755 0.8891 4,822 +0.02(+2.20%)
Aug 12, 2013 0.8500 0.8900 0.8360 0.8700 7,219 +0.06(+7.41%)
Aug 09, 2013 0.8100 0.8700 0.8100 0.8100 4,070 -0.06(-6.90%)
Aug 08, 2013 0.8560 0.8700 0.8560 0.8700 11,620 +0.00(+0.00%)
Aug 07, 2013 0.8595 0.8700 0.8595 0.8700 600 +0.03(+3.57%)
Aug 06, 2013 0.8560 0.8560 0.8400 0.8400 10,500 -0.03(-3.45%)
Aug 05, 2013 0.8815 0.9000 0.8620 0.8700 15,935 -0.03(-3.33%)
Aug 02, 2013 0.8300 0.9000 0.8300 0.9000 5,288 +0.07(+8.83%)
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.