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 (%)
Mar 31, 2015 7.510 7.770 7.510 7.664 1,736 +0.31(+4.27%)
Mar 30, 2015 7.250 7.350 7.170 7.350 8,410 +0.14(+2.00%)
Mar 27, 2015 7.190 7.206 7.190 7.206 379 -0.14(-1.96%)
Mar 26, 2015 7.090 7.350 7.090 7.350 10,026 +0.22(+3.08%)
Mar 25, 2015 7.600 7.600 7.100 7.130 7,023 -0.47(-6.18%)
Mar 24, 2015 7.700 7.700 7.600 7.600 9,885 -0.20(-2.56%)
Mar 23, 2015 7.800 7.800 7.700 7.800 10,365 +0.00(+0.00%)
Mar 20, 2015 7.910 8.060 7.800 7.800 5,379 -0.20(-2.50%)
Mar 19, 2015 7.940 8.060 7.790 8.000 7,142 -0.05(-0.62%)
Mar 18, 2015 8.220 8.340 7.900 8.050 77,132 -0.17(-2.07%)
Mar 17, 2015 8.200 8.460 8.140 8.220 26,609 -0.02(-0.24%)
Mar 16, 2015 7.820 8.250 7.820 8.240 57,071 +0.42(+5.37%)
Mar 13, 2015 7.120 7.820 7.120 7.820 39,147 +0.92(+13.33%)
Mar 12, 2015 7.040 7.100 6.890 6.900 4,474 -0.10(-1.43%)
Mar 11, 2015 6.950 7.000 6.930 7.000 11,537 +0.01(+0.14%)
Mar 10, 2015 6.700 6.999 6.700 6.990 2,472 +0.02(+0.29%)
Mar 09, 2015 6.820 6.970 6.700 6.970 5,689 +0.11(+1.65%)
Mar 06, 2015 6.740 6.920 6.740 6.857 3,599 +0.01(+0.10%)
Mar 05, 2015 6.660 6.950 6.660 6.850 5,020 +0.08(+1.12%)
Mar 04, 2015 6.410 6.774 6.410 6.774 8,125 +0.29(+4.44%)
Mar 03, 2015 6.560 6.560 6.380 6.486 2,935 -0.02(-0.37%)
Mar 02, 2015 6.514 6.530 6.500 6.510 24,490 -0.04(-0.61%)
Feb 27, 2015 6.710 6.930 6.550 6.550 2,750 -0.41(-5.89%)
Feb 26, 2015 6.970 6.970 6.960 6.960 1,144 +0.08(+1.16%)
Feb 25, 2015 6.700 7.000 6.638 6.880 12,336 +0.20(+2.99%)
Feb 24, 2015 6.860 6.860 6.600 6.680 3,144 -0.21(-3.05%)
Feb 23, 2015 7.020 7.044 6.890 6.890 4,291 -0.11(-1.57%)
Feb 20, 2015 7.060 7.060 6.998 7.000 2,502 -0.02(-0.28%)
Feb 19, 2015 7.000 7.110 6.880 7.020 6,911 +0.23(+3.36%)
Feb 18, 2015 6.600 6.940 6.600 6.792 18,060 +0.16(+2.44%)
Feb 17, 2015 6.320 6.710 6.320 6.630 12,716 +0.13(+2.00%)
Feb 13, 2015 6.500 6.500 6.500 0 +0.25(+4.00%)
Feb 12, 2015 6.110 6.300 6.110 6.250 3,527 +0.11(+1.79%)
Feb 11, 2015 6.232 6.260 6.100 6.140 2,034 -0.03(-0.49%)
Feb 10, 2015 6.130 6.300 6.090 6.170 9,227 +0.02(+0.33%)
Feb 09, 2015 6.000 6.300 6.000 6.150 5,323 -0.01(-0.16%)
Feb 06, 2015 5.960 6.250 5.960 6.160 4,962 +0.02(+0.33%)
Feb 05, 2015 5.940 6.250 5.940 6.140 1,937 +0.07(+1.09%)
Feb 04, 2015 6.130 6.130 5.910 6.074 4,814 -0.06(-0.91%)
Feb 03, 2015 6.102 6.200 6.020 6.130 10,374 +0.11(+1.83%)
Feb 02, 2015 6.070 6.130 6.020 6.020 2,761 -0.07(-1.15%)
Jan 30, 2015 6.150 6.150 6.090 6.090 2,335 +0.01(+0.16%)
Jan 29, 2015 6.180 6.180 6.080 6.080 1,971 -0.26(-4.10%)
Jan 28, 2015 6.350 6.350 6.340 6.340 516 -0.05(-0.78%)
Jan 27, 2015 6.280 6.445 6.260 6.390 13,607 +0.14(+2.24%)
Jan 26, 2015 6.150 6.360 6.150 6.250 3,653 -0.02(-0.32%)
Jan 23, 2015 6.180 6.270 6.180 6.270 5,183 +0.09(+1.46%)
Jan 22, 2015 6.470 6.470 6.150 6.180 5,912 -0.03(-0.48%)
Jan 21, 2015 6.360 6.360 6.150 6.210 1,580 -0.17(-2.66%)
Jan 20, 2015 6.240 6.380 6.240 6.380 2,118 +0.25(+4.01%)
Jan 16, 2015 6.134 6.134 6.134 0 -0.15(-2.45%)
Jan 15, 2015 6.479 6.480 6.288 6.288 8,864 -0.16(-2.51%)
Jan 14, 2015 6.300 6.530 6.300 6.450 11,169 +0.11(+1.74%)
Jan 13, 2015 6.340 0 +0.00(+0.00%)
Jan 12, 2015 6.350 6.600 6.300 6.340 14,048 -0.16(-2.49%)
Jan 09, 2015 6.576 6.576 6.370 6.502 15,733 -0.10(-1.48%)
Jan 08, 2015 5.690 6.650 5.690 6.600 74,807 +0.85(+14.78%)
Jan 07, 2015 5.790 5.870 5.710 5.750 9,000 +0.04(+0.63%)
Jan 06, 2015 5.884 5.884 5.670 5.714 2,369 -0.09(-1.48%)
Jan 05, 2015 6.000 6.000 5.800 5.800 3,646 +0.20(+3.57%)
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.