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 (%)
Dec 31, 2012 0.9900 0.9900 0.9500 0.9500 18,502 +0.04(+4.17%)
Dec 28, 2012 0.9110 0.9120 0.9110 0.9120 5,896 -0.00(-0.44%)
Dec 27, 2012 0.9800 0.9800 0.9100 0.9160 2,050 -0.03(-3.58%)
Dec 26, 2012 0.9500 0.9500 0.9500 0.9500 500 -0.03(-3.06%)
Dec 24, 2012 0.9800 0.9800 0.9800 0.9800 1,100 -0.01(-1.01%)
Dec 21, 2012 0.9150 0.9900 0.9150 0.9900 4,543 +0.09(+10.00%)
Dec 20, 2012 0.8900 0.9600 0.8900 0.9000 1,750 -0.06(-6.25%)
Dec 19, 2012 0.8800 0.9600 0.8800 0.9600 900 +0.03(+3.23%)
Dec 18, 2012 0.8900 0.9600 0.8900 0.9300 15,650 +0.05(+5.68%)
Dec 17, 2012 0.9400 0.9400 0.8340 0.8800 11,390 -0.05(-5.38%)
Dec 14, 2012 0.9250 0.9300 0.8700 0.9300 8,185 -0.01(-1.06%)
Dec 13, 2012 0.9610 0.9610 0.9100 0.9400 8,650 -0.03(-3.39%)
Dec 12, 2012 0.9800 0.9800 0.9100 0.9730 15,642 -0.02(-1.72%)
Dec 11, 2012 0.9900 0.9900 0.9880 0.9900 3,500 +0.00(+0.00%)
Dec 10, 2012 0.9090 1.000 0.9090 0.9900 10,550 +0.02(+1.64%)
Dec 07, 2012 0.9900 0.9900 0.9260 0.9740 9,871 -0.03(-2.60%)
Dec 06, 2012 0.9800 1.000 0.9750 1.000 3,925 +0.03(+3.09%)
Dec 05, 2012 0.9780 1.010 0.9250 0.9700 86,642 -0.04(-3.96%)
Dec 04, 2012 1.040 1.040 1.008 1.010 3,800 +0.00(+0.00%)
Nov 30, 2012 1.040 1.040 1.010 1.010 1,325 -0.01(-0.98%)
Nov 29, 2012 1.040 1.040 1.010 1.020 8,210 +0.00(+0.00%)
Nov 28, 2012 1.040 1.040 1.020 1.020 5,278 +0.00(+0.00%)
Nov 27, 2012 1.060 1.060 1.000 1.020 4,492 -0.02(-1.92%)
Nov 26, 2012 1.000 1.040 1.000 1.040 7,683 +0.02(+1.96%)
Nov 24, 2012 1.020 1.020 1.020 1.020 2,290 +0.00(+0.00%)
Nov 23, 2012 1.020 1.020 1.020 1.020 2,290 -0.06(-5.56%)
Nov 21, 2012 1.060 1.080 1.048 1.080 14,662 -0.01(-0.92%)
Nov 20, 2012 1.060 1.090 1.040 1.090 13,069 -0.02(-1.80%)
Nov 19, 2012 1.070 1.110 1.060 1.110 23,200 +0.05(+4.72%)
Nov 16, 2012 1.060 1.060 1.056 1.060 12,759 +0.00(+0.19%)
Nov 15, 2012 1.060 1.060 0.9845 1.058 21,753 -0.01(-0.75%)
Nov 14, 2012 1.060 1.070 1.050 1.066 28,217 +0.02(+1.52%)
Nov 13, 2012 1.042 1.050 1.032 1.050 7,600 +0.04(+3.75%)
Nov 12, 2012 1.012 1.012 1.012 1.012 284 +0.10(+11.21%)
Nov 09, 2012 1.010 1.010 0.9100 0.9100 103,700 -0.11(-10.78%)
Nov 08, 2012 1.040 1.040 1.020 1.020 3,865 -0.05(-4.67%)
Nov 07, 2012 1.020 1.070 1.020 1.070 1,325 +0.02(+1.90%)
Nov 06, 2012 1.050 1.050 1.050 1.050 1,000 +0.00(+0.00%)
Nov 05, 2012 1.050 1.050 1.050 1.050 500 +0.00(+0.00%)
Nov 02, 2012 1.050 1.050 1.050 1.050 200 +0.00(+0.00%)
Nov 01, 2012 1.110 1.110 1.050 1.050 2,400 -0.06(-5.41%)
Oct 31, 2012 1.140 1.140 1.110 1.110 1,100 -0.05(-4.31%)
Oct 26, 2012 1.160 1.160 1.160 0 -0.02(-1.69%)
Oct 25, 2012 1.180 1.180 1.180 1.180 1,900 +0.09(+8.66%)
Oct 24, 2012 1.086 1.086 1.086 1.086 139 -0.06(-5.57%)
Oct 18, 2012 1.150 1.150 1.150 0 +0.05(+4.55%)
Oct 12, 2012 1.100 1.100 1.100 0 -0.04(-3.51%)
Oct 10, 2012 1.140 1.140 1.140 0 -0.01(-0.87%)
Oct 09, 2012 1.154 1.154 1.150 1.150 20,850 +0.00(+0.00%)
Oct 06, 2012 1.150 1.150 1.150 0 +0.00(+0.00%)
Oct 05, 2012 1.214 1.214 1.150 1.150 2,000 +0.00(+0.00%)
Oct 04, 2012 1.180 1.180 1.150 1.150 600 -0.06(-4.96%)
Oct 02, 2012 1.210 1.210 1.210 0 -0.01(-0.82%)
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.