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, 2017 9.000 9.430 9.000 9.250 1,859 +0.25(+2.78%)
Oct 30, 2017 8.400 9.000 8.400 9.000 3,853 +0.59(+6.95%)
Oct 27, 2017 8.415 8.415 8.415 8.415 270 -0.03(-0.30%)
Oct 26, 2017 8.380 8.440 8.380 8.440 1,038 +0.06(+0.72%)
Oct 25, 2017 8.500 8.500 8.380 8.380 1,147 -0.17(-1.99%)
Oct 24, 2017 8.550 8.550 8.500 8.550 1,725 +0.14(+1.66%)
Oct 20, 2017 8.410 8.410 8.410 174 +0.01(+0.12%)
Oct 19, 2017 8.500 8.600 8.400 8.400 3,201 -0.21(-2.44%)
Oct 18, 2017 9.000 9.000 8.610 8.610 1,956 +0.00(+0.00%)
Oct 17, 2017 8.610 8.610 8.610 8.610 607 +0.00(+0.00%)
Oct 16, 2017 8.700 9.500 8.600 8.610 3,967 +0.01(+0.12%)
Oct 13, 2017 8.850 8.850 8.600 8.600 207 +0.00(+0.00%)
Oct 12, 2017 8.400 9.650 8.400 8.600 5,485 -0.65(-7.03%)
Oct 11, 2017 9.210 9.250 9.210 9.250 4,203 +0.00(+0.00%)
Oct 10, 2017 8.400 9.620 8.400 9.250 5,718 +0.01(+0.11%)
Oct 09, 2017 9.370 9.370 9.240 9.240 1,463 -0.26(-2.74%)
Oct 06, 2017 9.300 9.500 9.250 9.500 2,505 -0.00(-0.00%)
Oct 05, 2017 9.250 9.520 8.500 9.500 4,721 +0.31(+3.37%)
Oct 04, 2017 8.400 9.190 8.400 9.190 5,999 +0.75(+8.89%)
Oct 03, 2017 8.150 8.440 8.150 8.440 1,668 +0.29(+3.56%)
Oct 02, 2017 8.070 8.200 8.070 8.150 2,025 -0.64(-7.28%)
Sep 29, 2017 8.370 8.790 8.070 8.790 5,145 -0.21(-2.33%)
Sep 28, 2017 8.200 9.000 8.200 9.000 2,512 +0.25(+2.86%)
Sep 27, 2017 8.850 8.850 8.750 8.750 929 +0.37(+4.42%)
Sep 25, 2017 8.380 8.380 8.380 0 -0.27(-3.12%)
Sep 22, 2017 8.550 8.750 8.550 8.650 2,407 +0.00(+0.00%)
Sep 20, 2017 8.650 8.650 8.650 0 +0.10(+1.17%)
Sep 19, 2017 9.250 9.250 8.550 8.550 2,706 +0.05(+0.59%)
Sep 18, 2017 9.000 9.000 8.500 8.500 844 -0.05(-0.58%)
Sep 15, 2017 8.560 9.000 8.510 8.550 1,802 +0.05(+0.59%)
Sep 14, 2017 8.500 8.500 8.500 8.500 213 +0.00(+0.00%)
Sep 13, 2017 8.500 8.500 8.500 8.500 1,660 -0.35(-3.95%)
Sep 12, 2017 8.300 8.850 8.300 8.850 715 +0.00(+0.00%)
Sep 11, 2017 8.900 9.000 8.850 8.850 1,019 +0.55(+6.63%)
Sep 08, 2017 8.300 8.300 8.300 8.300 211 -0.05(-0.60%)
Sep 07, 2017 8.700 8.700 8.350 8.350 2,617 -0.17(-2.00%)
Sep 06, 2017 8.520 8.520 8.520 8.520 465 +0.18(+2.16%)
Sep 05, 2017 8.330 8.340 8.330 8.340 1,260 +0.01(+0.12%)
Sep 01, 2017 8.330 8.330 8.330 8.330 883 +0.03(+0.36%)
Aug 31, 2017 8.700 8.700 8.300 8.300 885 -0.30(-3.49%)
Aug 30, 2017 8.530 8.600 8.530 8.600 700 -0.10(-1.15%)
Aug 29, 2017 8.400 8.700 8.400 8.700 1,030 +0.45(+5.45%)
Aug 28, 2017 8.250 8.250 8.250 8.250 132 -0.06(-0.72%)
Aug 25, 2017 8.500 8.500 8.310 8.310 417 -0.19(-2.24%)
Aug 24, 2017 8.500 8.500 8.500 8.500 1,442 -0.00(-0.00%)
Aug 23, 2017 8.300 8.650 8.300 8.500 799 +0.20(+2.41%)
Aug 22, 2017 8.300 8.300 8.300 8.300 2,714 -0.10(-1.19%)
Aug 21, 2017 8.400 8.400 8.400 8.400 323 +0.00(+0.00%)
Aug 18, 2017 8.450 9.000 8.400 8.400 954 -0.55(-6.15%)
Aug 16, 2017 8.950 8.950 8.950 26 +0.60(+7.19%)
Aug 15, 2017 8.800 8.800 8.350 8.350 2,369 -0.53(-5.97%)
Aug 14, 2017 8.370 8.880 8.350 8.880 1,418 +0.48(+5.71%)
Aug 11, 2017 8.650 8.870 8.400 8.400 920 +0.03(+0.36%)
Aug 10, 2017 8.380 9.000 8.370 8.370 2,775 -0.57(-6.37%)
Aug 09, 2017 8.790 9.000 8.380 8.940 7,080 -1.06(-10.60%)
Aug 08, 2017 9.950 10.00 8.800 10.00 3,494 +0.05(+0.50%)
Aug 07, 2017 9.750 9.960 9.750 9.950 3,138 +0.57(+6.13%)
Aug 04, 2017 9.600 9.600 9.000 9.375 2,724 +0.90(+10.68%)
Aug 03, 2017 8.720 8.720 8.470 8.470 4,870 -0.25(-2.87%)
Aug 02, 2017 9.000 9.250 8.380 8.720 9,411 -0.63(-6.74%)
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.