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, 2014 5.460 5.460 5.460 0 -0.03(-0.55%)
Dec 30, 2014 5.460 5.570 5.390 5.490 16,254 +0.03(+0.55%)
Dec 29, 2014 5.730 5.730 5.460 5.460 6,637 -0.17(-3.02%)
Dec 26, 2014 5.650 5.742 5.570 5.630 3,907 -0.03(-0.53%)
Dec 24, 2014 5.660 5.660 5.660 0 +0.16(+2.91%)
Dec 23, 2014 5.700 5.700 5.500 5.500 4,951 -0.21(-3.68%)
Dec 22, 2014 5.940 5.960 5.710 5.710 3,529 -0.12(-2.06%)
Dec 19, 2014 5.610 5.900 5.530 5.830 5,890 +0.23(+4.11%)
Dec 18, 2014 5.910 5.910 5.540 5.600 9,329 -0.23(-3.94%)
Dec 17, 2014 5.730 5.880 5.730 5.830 2,877 +0.13(+2.28%)
Dec 16, 2014 5.800 5.602 5.700 4,734 +0.00(+0.00%)
Dec 15, 2014 5.630 5.740 5.630 5.700 4,191 -0.45(-7.32%)
Dec 12, 2014 5.910 6.150 5.700 6.150 6,629 +0.30(+5.13%)
Dec 11, 2014 5.850 6.040 5.780 5.850 105,604 -0.07(-1.18%)
Dec 10, 2014 6.030 6.030 5.920 5.920 2,378 -0.23(-3.74%)
Dec 09, 2014 5.720 6.190 5.580 6.150 10,423 +0.32(+5.49%)
Dec 08, 2014 6.100 6.100 5.830 5.830 5,164 -0.22(-3.64%)
Dec 05, 2014 6.174 6.200 5.940 6.050 6,641 -0.13(-2.10%)
Dec 04, 2014 6.400 6.480 6.180 6.180 3,523 -0.07(-1.12%)
Dec 03, 2014 5.758 6.260 5.740 6.250 13,099 +0.47(+8.13%)
Dec 02, 2014 5.990 6.162 5.710 5.780 32,918 -0.27(-4.46%)
Dec 01, 2014 6.530 6.550 6.010 6.050 3,433 -0.47(-7.21%)
Nov 28, 2014 6.620 6.650 6.500 6.520 1,650 -0.09(-1.36%)
Nov 26, 2014 6.610 6.610 6.610 0 -0.06(-0.90%)
Nov 25, 2014 6.570 6.830 6.570 6.670 10,127 +0.15(+2.30%)
Nov 24, 2014 6.490 6.576 6.490 6.520 10,865 +0.03(+0.46%)
Nov 21, 2014 6.510 6.510 6.482 6.490 1,752 -0.02(-0.34%)
Nov 20, 2014 6.550 6.620 6.410 6.512 10,965 +0.06(+0.96%)
Nov 19, 2014 6.720 6.720 6.450 6.450 4,776 -0.21(-3.15%)
Nov 18, 2014 6.500 6.750 6.500 6.660 18,969 +0.44(+7.07%)
Nov 17, 2014 6.230 6.170 6.220 25,683 -0.01(-0.16%)
Nov 14, 2014 6.200 6.230 6.200 6.230 3,614 +0.01(+0.16%)
Nov 13, 2014 6.150 6.294 6.130 6.220 15,818 +0.09(+1.47%)
Nov 12, 2014 6.160 6.240 6.120 6.130 3,065 -0.03(-0.49%)
Nov 11, 2014 6.170 6.270 6.050 6.160 5,645 +0.09(+1.48%)
Nov 10, 2014 6.120 6.136 6.070 6.070 4,649 -0.09(-1.52%)
Nov 07, 2014 6.290 6.400 6.140 6.164 7,039 +0.11(+1.88%)
Nov 06, 2014 6.016 6.050 5.970 6.050 3,127 +0.14(+2.37%)
Nov 05, 2014 6.120 6.160 5.910 5.910 7,857 -0.22(-3.57%)
Nov 04, 2014 6.170 6.170 6.010 6.129 1,635 -0.04(-0.66%)
Nov 03, 2014 6.050 6.190 6.050 6.170 22,343 +0.12(+1.98%)
Oct 31, 2014 6.050 6.260 6.050 6.050 18,889 +0.11(+1.85%)
Oct 30, 2014 6.000 6.030 5.870 5.940 8,058 -0.05(-0.84%)
Oct 29, 2014 6.110 6.110 5.990 5.990 15,522 -0.27(-4.31%)
Oct 28, 2014 6.060 6.260 6.060 6.260 16,542 +0.15(+2.45%)
Oct 27, 2014 5.870 6.240 6.000 6.110 6,192 +0.11(+1.83%)
Oct 24, 2014 6.130 6.130 6.000 6.000 5,529 -0.14(-2.28%)
Oct 23, 2014 6.220 6.040 6.140 6,008 +0.06(+1.05%)
Oct 22, 2014 6.300 6.450 6.010 6.076 14,932 +0.08(+1.27%)
Oct 21, 2014 5.790 6.020 5.790 6.000 10,316 +0.55(+10.09%)
Oct 20, 2014 5.220 5.490 5.220 5.450 13,966 +0.15(+2.83%)
Oct 17, 2014 5.470 5.470 5.280 5.300 13,826 +0.00(+0.00%)
Oct 16, 2014 4.860 5.460 4.860 5.300 55,302 +0.19(+3.72%)
Oct 15, 2014 5.010 5.170 4.840 5.110 34,903 -0.40(-7.26%)
Oct 14, 2014 6.160 6.182 3.560 5.510 34,913 -0.34(-5.81%)
Oct 13, 2014 5.910 6.000 5.670 5.850 19,162 -0.16(-2.66%)
Oct 10, 2014 6.200 6.200 5.960 6.010 5,480 -0.37(-5.80%)
Oct 09, 2014 6.510 6.614 6.370 6.380 7,403 -0.37(-5.48%)
Oct 08, 2014 6.440 6.750 6.010 6.750 22,987 +0.02(+0.30%)
Oct 07, 2014 6.595 6.800 6.590 6.730 8,578 -0.03(-0.50%)
Oct 06, 2014 6.870 6.978 6.730 6.764 8,350 -0.01(-0.09%)
Oct 03, 2014 6.690 6.860 6.690 6.770 6,255 +0.26(+3.99%)
Oct 02, 2014 6.220 6.550 6.220 6.510 16,175 +0.23(+3.66%)
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.