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 (%)
Nov 30, 2015 7.050 7.160 7.010 7.100 1,436 -0.02(-0.28%)
Nov 27, 2015 6.970 7.120 6.970 7.120 880 +0.00(+0.03%)
Nov 25, 2015 7.118 7.118 7.118 0 +0.12(+1.69%)
Nov 24, 2015 6.970 7.010 6.970 7.000 4,239 +0.23(+3.40%)
Nov 23, 2015 6.920 6.760 6.770 2,663 -0.16(-2.37%)
Nov 20, 2015 6.890 6.934 6.730 6.934 5,621 +0.04(+0.64%)
Nov 19, 2015 7.190 7.220 6.890 6.890 2,546 -0.32(-4.46%)
Nov 18, 2015 7.130 7.320 7.080 7.212 5,461 +0.39(+5.75%)
Nov 17, 2015 6.820 6.820 6.820 6.820 455 -0.01(-0.22%)
Nov 16, 2015 6.700 6.835 6.700 6.835 490 +0.17(+2.47%)
Nov 13, 2015 6.670 6.670 6.670 6.670 800 +0.07(+1.06%)
Nov 12, 2015 6.790 6.790 6.600 6.600 635 -0.28(-4.07%)
Nov 11, 2015 7.050 7.050 6.860 6.880 735 -0.12(-1.78%)
Nov 10, 2015 6.960 7.070 6.920 7.005 14,608 +0.04(+0.50%)
Nov 09, 2015 6.600 7.050 6.600 6.970 1,080 +0.17(+2.50%)
Nov 06, 2015 6.800 6.800 6.800 6.800 168 +0.11(+1.64%)
Nov 05, 2015 7.000 7.000 6.690 6.690 1,087 -0.51(-7.08%)
Nov 04, 2015 7.200 7.200 7.200 7.200 827 +0.16(+2.27%)
Nov 03, 2015 7.000 7.040 7.000 7.040 2,500 -0.03(-0.42%)
Nov 02, 2015 6.600 7.070 6.600 7.070 792 +0.41(+6.16%)
Oct 30, 2015 6.740 6.740 6.660 6.660 1,506 -0.20(-2.92%)
Oct 29, 2015 6.860 6.860 6.860 6.860 282 +0.12(+1.78%)
Oct 28, 2015 6.290 6.740 6.290 6.740 9,970 +0.33(+5.15%)
Oct 27, 2015 6.550 6.550 6.300 6.410 6,159 -0.14(-2.14%)
Oct 26, 2015 6.655 6.655 6.500 6.550 1,280 -0.10(-1.50%)
Oct 23, 2015 6.700 6.810 6.540 6.650 8,552 +0.03(+0.45%)
Oct 22, 2015 7.080 7.100 6.620 6.620 7,428 -0.42(-5.97%)
Oct 21, 2015 7.100 7.138 7.040 7.040 8,327 -0.27(-3.69%)
Oct 20, 2015 7.540 7.640 7.310 7.310 5,812 -0.25(-3.31%)
Oct 19, 2015 7.580 8.000 7.560 7.560 1,423 +0.26(+3.56%)
Oct 16, 2015 7.200 7.300 7.200 7.300 3,063 +0.02(+0.27%)
Oct 15, 2015 7.100 7.280 7.100 7.280 8,441 +0.02(+0.28%)
Oct 14, 2015 7.220 7.260 7.196 7.260 1,828 -0.01(-0.17%)
Oct 13, 2015 7.100 7.320 7.100 7.272 650 +0.07(+1.01%)
Oct 12, 2015 7.100 7.200 7.100 7.200 2,057 -0.01(-0.14%)
Oct 09, 2015 7.178 7.210 7.178 7.210 415 -0.03(-0.44%)
Oct 08, 2015 7.040 7.242 7.040 7.242 1,376 -0.06(-0.79%)
Oct 07, 2015 7.260 7.300 7.060 7.300 2,368 +0.14(+1.96%)
Oct 06, 2015 7.410 7.410 7.030 7.160 2,694 -0.29(-3.89%)
Oct 05, 2015 7.540 7.700 7.450 7.450 3,564 -0.06(-0.86%)
Oct 02, 2015 7.500 7.515 7.500 7.515 1,260 +0.17(+2.38%)
Oct 01, 2015 7.410 7.450 7.340 7.340 1,924 -0.11(-1.48%)
Sep 30, 2015 7.260 7.680 7.260 7.450 1,757 +0.06(+0.81%)
Sep 29, 2015 7.600 7.600 7.090 7.390 4,513 -0.42(-5.38%)
Sep 28, 2015 8.154 8.154 7.520 7.810 8,552 -0.46(-5.56%)
Sep 25, 2015 8.410 8.410 8.230 8.270 1,780 -0.22(-2.59%)
Sep 24, 2015 8.310 8.490 8.230 8.490 2,364 -0.01(-0.12%)
Sep 23, 2015 8.640 8.640 8.500 8.500 3,278 -0.22(-2.52%)
Sep 22, 2015 8.760 8.760 8.640 8.720 1,567 -0.17(-1.91%)
Sep 21, 2015 9.250 9.540 8.870 8.890 8,499 -0.36(-3.89%)
Sep 18, 2015 9.260 9.270 9.130 9.250 4,874 -0.15(-1.60%)
Sep 17, 2015 9.400 9.440 9.300 9.400 2,920 +0.15(+1.62%)
Sep 16, 2015 9.600 9.600 9.250 9.250 11,176 -0.35(-3.65%)
Sep 15, 2015 9.590 10.00 9.280 9.600 18,565 +0.91(+10.47%)
Sep 14, 2015 8.750 8.750 8.590 8.690 6,394 +0.00(+0.00%)
Sep 11, 2015 8.580 8.710 8.580 8.690 4,150 +0.11(+1.28%)
Sep 10, 2015 8.520 8.580 8.520 8.580 240 +0.03(+0.35%)
Sep 09, 2015 8.714 8.810 8.550 8.550 1,422 -0.13(-1.54%)
Sep 08, 2015 8.670 8.830 8.640 8.684 821 +0.17(+2.04%)
Sep 04, 2015 8.510 8.510 8.510 0 -0.16(-1.85%)
Sep 03, 2015 8.750 8.750 8.568 8.670 1,204 +0.04(+0.46%)
Sep 02, 2015 8.650 8.810 8.630 8.630 3,124 +0.08(+0.94%)
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.