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 30, 2020 6.670 6.670 6.670 6.670 200 -1.00(-13.04%)
Oct 29, 2020 7.180 7.670 7.180 7.670 858 +1.01(+15.17%)
Oct 28, 2020 7.110 7.450 6.660 6.660 1,489 -0.99(-12.94%)
Oct 27, 2020 7.650 7.650 7.650 7.650 172 -0.10(-1.29%)
Oct 26, 2020 7.750 7.750 7.750 7.750 900 +0.04(+0.52%)
Oct 23, 2020 8.000 8.000 7.710 7.710 3,000 +0.20(+2.59%)
Oct 22, 2020 8.250 8.250 7.515 7.515 400 -0.49(-6.06%)
Oct 21, 2020 7.850 8.000 7.250 8.000 1,714 +0.15(+1.91%)
Oct 20, 2020 8.200 8.200 7.850 7.850 1,602 -0.35(-4.27%)
Oct 19, 2020 8.000 8.200 8.000 8.200 295 +0.00(+0.00%)
Oct 16, 2020 7.900 8.200 7.270 8.200 3,900 +0.40(+5.13%)
Oct 15, 2020 7.800 7.800 7.800 7.800 248 +0.10(+1.30%)
Oct 14, 2020 7.850 8.080 7.700 7.700 4,826 -0.30(-3.75%)
Oct 13, 2020 7.530 8.500 7.530 8.000 3,984 +0.00(+0.00%)
Oct 12, 2020 7.520 8.100 7.520 8.000 2,830 -0.75(-8.57%)
Oct 09, 2020 7.530 8.750 7.530 8.750 800 +0.20(+2.34%)
Oct 08, 2020 7.530 8.550 7.530 8.550 3,393 +1.04(+13.85%)
Oct 07, 2020 7.310 7.510 7.305 7.510 13,581 -0.25(-3.28%)
Oct 06, 2020 7.765 7.765 7.765 82 +0.00(+0.00%)
Oct 05, 2020 8.500 8.500 7.500 7.765 539 -0.43(-5.30%)
Oct 02, 2020 7.750 8.200 7.500 8.200 3,700 +0.35(+4.46%)
Oct 01, 2020 7.800 7.850 7.800 7.850 482 +0.52(+7.09%)
Sep 30, 2020 7.700 7.700 7.330 7.330 1,021 -1.17(-13.76%)
Sep 29, 2020 8.350 8.500 7.750 8.500 1,359 -0.20(-2.30%)
Sep 28, 2020 7.950 8.700 7.950 8.700 900 +0.05(+0.58%)
Sep 25, 2020 8.650 8.650 8.650 8.650 1,700 +0.10(+1.17%)
Sep 24, 2020 8.550 8.550 8.550 8.550 1,044 +0.60(+7.55%)
Sep 23, 2020 7.950 7.950 7.950 7.950 1,200 +0.15(+1.92%)
Sep 22, 2020 7.800 7.800 7.800 61 +0.00(+0.00%)
Sep 21, 2020 7.750 8.600 7.750 7.800 3,006 -0.90(-10.34%)
Sep 18, 2020 8.100 8.700 7.820 8.700 1,700 +0.20(+2.35%)
Sep 17, 2020 8.500 8.500 8.500 6 +0.00(+0.00%)
Sep 16, 2020 8.500 8.500 8.500 8.500 402 -0.20(-2.30%)
Sep 15, 2020 9.700 9.700 7.700 8.700 1,874 +0.45(+5.45%)
Sep 14, 2020 8.200 9.025 8.200 8.250 3,231 +0.05(+0.61%)
Sep 11, 2020 9.000 9.000 8.200 8.200 400 +0.20(+2.50%)
Sep 10, 2020 8.250 8.250 8.000 8.000 738 -0.50(-5.88%)
Sep 09, 2020 8.500 8.500 8.500 8.500 1,278 +0.50(+6.25%)
Sep 08, 2020 8.700 8.750 8.000 8.000 2,150 -0.55(-6.43%)
Sep 04, 2020 8.090 8.850 8.000 8.550 1,900 -0.31(-3.50%)
Sep 03, 2020 8.190 8.860 8.150 8.860 962 -0.09(-1.01%)
Sep 02, 2020 8.100 9.000 8.100 8.950 1,367 +1.25(+16.23%)
Sep 01, 2020 8.300 8.500 7.700 7.700 4,304 -0.60(-7.23%)
Aug 31, 2020 9.050 9.050 8.100 8.300 1,094 +0.10(+1.22%)
Aug 28, 2020 8.250 8.800 8.200 8.200 1,900 -0.80(-8.89%)
Aug 27, 2020 9.000 9.000 9.000 162 +0.00(+0.00%)
Aug 26, 2020 9.000 9.000 9.000 9.000 583 +0.80(+9.76%)
Aug 25, 2020 8.200 8.200 8.200 8.200 1,070 -0.68(-7.66%)
Aug 24, 2020 8.880 8.880 8.880 203 +0.00(+0.00%)
Aug 21, 2020 8.630 8.880 8.630 8.880 600 +0.23(+2.66%)
Aug 20, 2020 8.650 8.650 8.650 8.650 272 -0.65(-6.99%)
Aug 19, 2020 9.300 9.300 9.300 9.300 815 +0.70(+8.14%)
Aug 18, 2020 8.990 8.990 8.600 8.600 675 -0.40(-4.44%)
Aug 17, 2020 8.540 9.200 8.000 9.000 7,182 +0.17(+1.93%)
Aug 14, 2020 8.830 8.830 8.830 8.830 500 +0.00(+0.00%)
Aug 13, 2020 9.000 9.150 8.800 8.830 1,239 -0.22(-2.43%)
Aug 12, 2020 9.050 9.300 9.050 9.050 745 -0.25(-2.69%)
Aug 11, 2020 9.690 9.690 9.050 9.300 1,545 -0.36(-3.73%)
Aug 10, 2020 9.750 9.750 8.730 9.660 1,900 +0.89(+10.15%)
Aug 07, 2020 10.55 10.55 8.770 8.770 10,100 -2.82(-24.33%)
Aug 06, 2020 10.75 11.59 10.75 11.59 714 +1.37(+13.41%)
Aug 05, 2020 10.65 10.65 10.22 10.22 403 -0.64(-5.89%)
Aug 04, 2020 11.50 11.50 10.86 10.86 2,824 -0.64(-5.57%)
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.