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, 2016 9.695 9.700 9.590 9.700 3,268 -0.13(-1.32%)
Oct 28, 2016 9.700 9.960 9.648 9.830 10,738 +0.11(+1.13%)
Oct 27, 2016 9.700 9.880 9.700 9.720 10,126 +0.01(+0.10%)
Oct 26, 2016 9.760 10.03 9.700 9.710 2,025 -0.05(-0.51%)
Oct 25, 2016 9.890 10.02 9.760 9.760 7,790 -0.34(-3.37%)
Oct 24, 2016 10.23 10.23 9.900 10.10 2,235 -0.15(-1.46%)
Oct 21, 2016 10.34 10.40 10.20 10.25 9,903 -0.13(-1.26%)
Oct 20, 2016 9.980 10.49 9.980 10.38 15,707 +0.22(+2.18%)
Oct 19, 2016 10.25 10.40 10.02 10.16 6,412 -0.29(-2.78%)
Oct 18, 2016 10.57 10.64 10.37 10.45 5,053 -0.05(-0.48%)
Oct 17, 2016 10.50 10.50 10.35 10.50 10,108 -0.29(-2.69%)
Oct 14, 2016 10.82 10.82 10.77 10.79 1,319 +0.00(+0.00%)
Oct 13, 2016 10.41 10.79 10.34 10.79 10,945 +0.15(+1.37%)
Oct 12, 2016 10.63 10.64 10.63 10.64 669 +0.01(+0.13%)
Oct 11, 2016 10.90 10.90 10.57 10.63 7,039 -0.38(-3.45%)
Oct 10, 2016 10.86 11.02 10.86 11.01 2,838 +0.00(+0.00%)
Oct 07, 2016 11.53 11.53 10.99 11.01 10,037 -0.03(-0.27%)
Oct 06, 2016 11.04 11.34 11.00 11.04 14,218 -0.17(-1.52%)
Oct 05, 2016 11.29 11.33 11.05 11.21 3,510 +0.07(+0.63%)
Oct 04, 2016 11.00 11.14 11.00 11.14 1,427 +0.14(+1.27%)
Oct 03, 2016 11.08 11.08 10.83 11.00 11,113 +0.00(+0.00%)
Sep 30, 2016 10.77 11.33 10.77 11.00 21,873 +0.29(+2.71%)
Sep 29, 2016 10.74 11.00 10.71 10.71 20,559 -0.01(-0.10%)
Sep 28, 2016 10.45 10.75 10.25 10.72 21,227 +0.22(+2.10%)
Sep 27, 2016 10.50 10.62 10.29 10.50 7,310 +0.18(+1.74%)
Sep 26, 2016 10.00 10.50 9.930 10.32 58,936 +1.45(+16.31%)
Sep 23, 2016 9.010 9.140 8.850 8.873 3,108 -0.14(-1.54%)
Sep 22, 2016 9.110 9.110 9.011 9.011 670 +0.03(+0.35%)
Sep 21, 2016 8.810 9.070 8.810 8.980 5,400 -0.03(-0.33%)
Sep 20, 2016 8.730 9.200 8.730 9.010 25,565 +0.17(+1.92%)
Sep 19, 2016 8.648 8.840 8.648 8.840 889 +0.22(+2.55%)
Sep 16, 2016 8.740 8.790 8.620 8.620 2,518 -0.14(-1.60%)
Sep 15, 2016 8.420 8.840 8.380 8.760 8,322 +0.34(+4.04%)
Sep 14, 2016 8.290 8.430 8.240 8.420 16,126 +0.30(+3.69%)
Sep 13, 2016 8.331 8.331 8.120 8.120 6,180 -0.21(-2.54%)
Sep 12, 2016 8.110 8.440 8.110 8.331 15,815 +0.04(+0.50%)
Sep 09, 2016 8.230 8.300 8.150 8.290 3,062 -0.46(-5.26%)
Sep 08, 2016 8.325 9.177 8.300 8.750 22,832 +0.27(+3.17%)
Sep 07, 2016 6.890 8.490 6.890 8.481 35,669 +1.51(+21.63%)
Sep 06, 2016 7.000 7.100 6.900 6.973 11,410 +0.19(+2.84%)
Sep 02, 2016 6.780 6.780 6.780 0 -0.09(-1.31%)
Sep 01, 2016 6.870 6.870 6.870 6.870 1,008 +0.18(+2.69%)
Aug 31, 2016 6.690 6.690 6.690 6.690 359 -0.07(-1.04%)
Aug 30, 2016 6.850 6.850 6.710 6.760 6,000 -0.09(-1.31%)
Aug 29, 2016 6.800 6.850 6.800 6.850 2,570 +0.01(+0.15%)
Aug 26, 2016 6.800 7.000 6.800 6.840 1,384 -0.06(-0.87%)
Aug 25, 2016 6.900 6.900 6.900 6.900 1,156 -0.10(-1.43%)
Aug 24, 2016 7.210 7.300 7.000 7.000 3,604 +0.03(+0.43%)
Aug 22, 2016 6.970 6.970 6.970 0 +0.09(+1.31%)
Aug 19, 2016 7.030 7.030 6.870 6.880 10,170 -0.17(-2.41%)
Aug 18, 2016 6.870 7.050 6.870 7.050 11,984 +0.34(+5.05%)
Aug 17, 2016 6.670 6.830 6.670 6.711 4,460 -0.14(-2.02%)
Aug 16, 2016 7.000 7.000 6.850 6.850 1,365 -0.34(-4.71%)
Aug 12, 2016 7.189 7.189 7.189 0 +0.01(+0.12%)
Aug 11, 2016 7.065 7.220 7.000 7.180 8,069 -0.12(-1.64%)
Aug 10, 2016 7.640 7.740 7.170 7.300 9,404 -0.50(-6.41%)
Aug 09, 2016 7.910 7.910 7.800 7.800 1,768 -0.12(-1.52%)
Aug 08, 2016 8.040 8.040 7.920 7.920 580 -0.12(-1.49%)
Aug 05, 2016 7.930 8.040 7.930 8.040 1,567 -0.01(-0.12%)
Aug 04, 2016 7.910 8.050 7.910 8.050 1,290 +0.19(+2.42%)
Aug 03, 2016 7.860 7.860 7.810 7.860 12,101 +0.01(+0.07%)
Aug 02, 2016 8.099 8.099 7.710 7.854 2,856 -0.24(-2.91%)
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.