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 (%)
Apr 30, 2014 5.740 6.090 5.672 6.090 63,211 +0.25(+4.28%)
Apr 29, 2014 5.450 5.840 5.200 5.840 44,093 +0.44(+8.15%)
Apr 28, 2014 5.730 5.860 5.200 5.400 37,424 +0.24(+4.65%)
Apr 25, 2014 5.570 5.570 5.160 5.160 34,538 -0.45(-7.99%)
Apr 24, 2014 6.060 6.270 5.520 5.608 78,728 -0.14(-2.47%)
Apr 23, 2014 5.260 6.020 5.260 5.750 129,802 +0.63(+12.30%)
Apr 22, 2014 4.070 5.490 4.060 5.120 223,893 +1.31(+34.38%)
Apr 21, 2014 3.910 3.910 3.750 3.810 17,385 -0.10(-2.56%)
Apr 17, 2014 3.910 3.910 3.910 0 +0.21(+5.73%)
Apr 16, 2014 3.645 3.780 3.620 3.698 77,089 +0.08(+2.10%)
Apr 15, 2014 3.680 3.800 3.500 3.622 59,769 -0.18(-4.68%)
Apr 14, 2014 3.860 3.950 3.650 3.800 70,760 -0.20(-5.00%)
Apr 11, 2014 4.470 4.470 3.800 4.000 0 -0.31(-7.19%)
Apr 10, 2014 4.700 4.700 4.300 4.310 27,387 -0.36(-7.71%)
Apr 09, 2014 4.560 4.670 4.400 4.670 22,598 +0.35(+8.10%)
Apr 08, 2014 4.160 4.400 4.120 4.320 36,954 +0.13(+3.10%)
Apr 07, 2014 4.400 4.410 4.170 4.190 71,040 -0.21(-4.77%)
Apr 04, 2014 4.780 4.780 4.300 4.400 0 -0.23(-5.05%)
Apr 03, 2014 4.710 4.810 4.570 4.634 30,647 -0.08(-1.61%)
Apr 02, 2014 5.010 5.010 4.710 4.710 43,834 -0.35(-6.84%)
Apr 01, 2014 5.040 5.240 4.950 5.056 38,390 +0.13(+2.56%)
Mar 31, 2014 4.650 4.990 4.590 4.930 53,782 +0.35(+7.74%)
Mar 28, 2014 5.000 5.000 4.550 4.576 0 -0.34(-6.99%)
Mar 27, 2014 5.215 5.240 4.710 4.920 95,633 -0.31(-5.93%)
Mar 26, 2014 5.545 5.670 5.210 5.230 44,984 -0.27(-4.91%)
Mar 25, 2014 5.350 5.740 5.350 5.500 49,179 +0.16(+3.00%)
Mar 24, 2014 5.490 5.490 4.820 5.340 163,014 -0.20(-3.61%)
Mar 21, 2014 5.720 5.800 5.530 5.540 65,896 -0.21(-3.62%)
Mar 20, 2014 6.070 6.070 5.740 5.748 69,983 -0.40(-6.54%)
Mar 19, 2014 5.970 6.250 5.970 6.150 56,574 +0.15(+2.50%)
Mar 18, 2014 6.080 6.150 5.900 6.000 74,022 -0.07(-1.15%)
Mar 17, 2014 6.600 6.600 6.040 6.070 119,563 -0.20(-3.25%)
Mar 14, 2014 6.650 6.788 6.210 6.274 0 -0.47(-6.91%)
Mar 13, 2014 6.940 7.010 6.590 6.740 102,349 -0.12(-1.75%)
Mar 12, 2014 6.940 6.970 6.400 6.860 204,122 -0.07(-1.01%)
Mar 11, 2014 6.680 7.230 6.680 6.930 273,234 +0.52(+8.11%)
Mar 10, 2014 6.180 6.410 6.000 6.410 134,486 +0.46(+7.73%)
Mar 07, 2014 5.990 6.030 5.740 5.950 0 -0.04(-0.67%)
Mar 06, 2014 6.230 6.230 5.710 5.990 144,566 -0.28(-4.47%)
Mar 05, 2014 5.960 6.410 5.950 6.270 196,038 +0.41(+7.00%)
Mar 04, 2014 5.605 5.870 5.605 5.860 73,224 +0.24(+4.27%)
Mar 03, 2014 5.530 5.659 5.300 5.620 66,605 +0.09(+1.63%)
Feb 28, 2014 5.560 5.790 5.409 5.530 0 +0.19(+3.56%)
Feb 27, 2014 5.070 5.500 4.900 5.340 87,535 +0.32(+6.37%)
Feb 26, 2014 4.950 5.150 4.760 5.020 72,039 +0.07(+1.41%)
Feb 25, 2014 4.985 5.060 4.900 4.950 55,290 +0.00(+0.00%)
Feb 24, 2014 4.700 4.950 4.620 4.950 40,367 +0.33(+7.14%)
Feb 21, 2014 4.850 4.850 4.590 4.620 0 -0.11(-2.33%)
Feb 20, 2014 4.850 4.870 4.200 4.730 106,955 -0.12(-2.47%)
Feb 19, 2014 5.070 5.090 4.790 4.850 30,717 -0.15(-3.00%)
Feb 18, 2014 5.085 5.210 4.850 5.000 66,612 -0.13(-2.53%)
Feb 14, 2014 5.130 5.130 5.130 0 +0.08(+1.58%)
Feb 13, 2014 5.330 5.370 5.050 5.050 37,550 -0.27(-5.08%)
Feb 12, 2014 5.500 5.500 5.200 5.320 39,304 -0.09(-1.63%)
Feb 11, 2014 5.140 5.550 5.140 5.408 112,338 +0.26(+5.01%)
Feb 10, 2014 5.210 5.210 4.950 5.150 64,305 -0.04(-0.77%)
Feb 07, 2014 4.700 5.300 4.700 5.190 0 +0.33(+6.79%)
Feb 06, 2014 5.410 5.410 4.860 4.860 62,705 -0.44(-8.28%)
Feb 05, 2014 4.970 5.380 4.790 5.299 93,842 +0.30(+5.98%)
Feb 04, 2014 4.610 5.050 4.610 5.000 119,627 +0.25(+5.26%)
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.