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, 2014 6.050 6.260 6.050 6.050 18,889 +0.11(+1.85%)
Oct 30, 2014 6.000 6.030 5.870 5.940 8,058 -0.05(-0.84%)
Oct 29, 2014 6.110 6.110 5.990 5.990 15,522 -0.27(-4.31%)
Oct 28, 2014 6.060 6.260 6.060 6.260 16,542 +0.15(+2.45%)
Oct 27, 2014 5.870 6.240 6.000 6.110 6,192 +0.11(+1.83%)
Oct 24, 2014 6.130 6.130 6.000 6.000 5,529 -0.14(-2.28%)
Oct 23, 2014 6.220 6.040 6.140 6,008 +0.06(+1.05%)
Oct 22, 2014 6.300 6.450 6.010 6.076 14,932 +0.08(+1.27%)
Oct 21, 2014 5.790 6.020 5.790 6.000 10,316 +0.55(+10.09%)
Oct 20, 2014 5.220 5.490 5.220 5.450 13,966 +0.15(+2.83%)
Oct 17, 2014 5.470 5.470 5.280 5.300 13,826 +0.00(+0.00%)
Oct 16, 2014 4.860 5.460 4.860 5.300 55,302 +0.19(+3.72%)
Oct 15, 2014 5.010 5.170 4.840 5.110 34,903 -0.40(-7.26%)
Oct 14, 2014 6.160 6.182 3.560 5.510 34,913 -0.34(-5.81%)
Oct 13, 2014 5.910 6.000 5.670 5.850 19,162 -0.16(-2.66%)
Oct 10, 2014 6.200 6.200 5.960 6.010 5,480 -0.37(-5.80%)
Oct 09, 2014 6.510 6.614 6.370 6.380 7,403 -0.37(-5.48%)
Oct 08, 2014 6.440 6.750 6.010 6.750 22,987 +0.02(+0.30%)
Oct 07, 2014 6.595 6.800 6.590 6.730 8,578 -0.03(-0.50%)
Oct 06, 2014 6.870 6.978 6.730 6.764 8,350 -0.01(-0.09%)
Oct 03, 2014 6.690 6.860 6.690 6.770 6,255 +0.26(+3.99%)
Oct 02, 2014 6.220 6.550 6.220 6.510 16,175 +0.23(+3.66%)
Oct 01, 2014 6.730 6.820 6.210 6.280 54,380 -0.40(-5.99%)
Sep 30, 2014 7.160 7.160 6.680 6.680 44,321 -0.48(-6.70%)
Sep 29, 2014 6.895 7.200 6.890 7.160 15,705 +0.21(+3.02%)
Sep 26, 2014 6.940 7.100 6.940 6.950 4,047 +0.02(+0.29%)
Sep 25, 2014 7.166 7.166 6.900 6.930 18,185 -0.28(-3.88%)
Sep 24, 2014 7.140 7.300 7.140 7.210 12,608 +0.02(+0.28%)
Sep 23, 2014 7.280 7.280 7.170 7.190 16,055 -0.07(-0.96%)
Sep 22, 2014 7.100 7.260 7.100 7.260 11,299 +0.11(+1.54%)
Sep 19, 2014 7.240 7.270 7.150 7.150 43,225 -0.11(-1.46%)
Sep 18, 2014 7.300 7.390 7.230 7.256 6,120 +0.01(+0.08%)
Sep 17, 2014 7.450 7.594 7.250 7.250 17,508 -0.07(-1.01%)
Sep 16, 2014 7.100 7.328 7.100 7.324 18,034 +0.22(+3.15%)
Sep 15, 2014 7.290 7.290 7.100 7.100 13,356 -0.30(-4.05%)
Sep 12, 2014 7.700 7.700 7.400 7.400 5,434 -0.08(-1.10%)
Sep 11, 2014 7.270 7.750 7.270 7.482 7,205 +0.07(+0.97%)
Sep 10, 2014 7.400 7.580 7.400 7.410 19,589 +0.00(+0.00%)
Sep 09, 2014 7.500 7.542 7.400 7.410 23,241 -0.03(-0.40%)
Sep 08, 2014 7.340 7.470 7.220 7.440 7,463 +0.10(+1.36%)
Sep 05, 2014 7.270 7.340 7.270 7.340 5,303 +0.14(+1.94%)
Sep 04, 2014 7.350 7.500 7.200 7.200 13,508 -0.03(-0.41%)
Sep 03, 2014 7.348 7.360 7.070 7.230 24,769 -0.07(-0.96%)
Sep 02, 2014 7.790 7.790 7.242 7.300 12,677 -0.37(-4.82%)
Aug 29, 2014 7.670 7.670 7.670 0 -0.01(-0.08%)
Aug 28, 2014 7.690 7.900 7.670 7.676 16,448 -0.22(-2.84%)
Aug 27, 2014 7.950 8.036 7.850 7.900 21,406 +0.01(+0.13%)
Aug 26, 2014 7.920 7.450 7.890 31,168 +0.34(+4.50%)
Aug 25, 2014 7.560 7.600 7.550 7.550 18,938 +0.04(+0.53%)
Aug 22, 2014 7.300 7.570 7.300 7.510 11,166 +0.14(+1.90%)
Aug 21, 2014 7.554 7.690 7.350 7.370 9,557 -0.19(-2.51%)
Aug 20, 2014 7.650 7.702 7.550 7.560 13,750 -0.13(-1.69%)
Aug 19, 2014 7.620 7.620 7.506 7.690 8,012 +0.09(+1.18%)
Aug 18, 2014 7.470 7.610 7.470 7.600 27,724 +0.29(+3.97%)
Aug 15, 2014 7.730 7.730 7.261 7.310 25,469 -0.25(-3.31%)
Aug 14, 2014 7.450 7.750 7.450 7.560 25,555 +0.11(+1.48%)
Aug 13, 2014 7.240 7.450 7.240 7.450 16,228 +0.15(+2.05%)
Aug 12, 2014 7.320 7.618 7.200 7.300 18,810 +0.00(+0.00%)
Aug 11, 2014 6.900 7.390 6.850 7.300 51,329 +0.41(+5.95%)
Aug 08, 2014 6.880 6.890 6.750 6.890 19,907 -0.09(-1.29%)
Aug 07, 2014 7.000 7.120 6.860 6.980 17,230 +0.16(+2.34%)
Aug 06, 2014 6.980 6.980 6.800 6.820 10,619 -0.09(-1.36%)
Aug 05, 2014 6.935 7.174 6.914 6.914 11,160 -0.17(-2.45%)
Aug 04, 2014 7.020 7.100 6.980 7.088 11,792 +0.19(+2.72%)
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.