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 (%)
May 29, 2015 9.520 9.640 9.290 9.310 12,528 -0.19(-2.00%)
May 28, 2015 9.520 9.581 9.450 9.500 6,717 -0.05(-0.52%)
May 27, 2015 9.200 9.610 9.200 9.550 5,125 +0.20(+2.14%)
May 26, 2015 9.708 9.730 9.350 9.350 11,936 -0.39(-4.00%)
May 22, 2015 9.740 9.740 9.740 0 +0.14(+1.46%)
May 21, 2015 9.200 9.700 9.200 9.600 12,739 +0.17(+1.83%)
May 20, 2015 9.530 9.530 9.428 9.428 917 -0.10(-1.05%)
May 19, 2015 9.150 9.527 9.150 9.527 2,759 +0.24(+2.56%)
May 18, 2015 9.150 9.300 9.150 9.290 3,873 -0.10(-1.06%)
May 15, 2015 9.340 9.390 9.272 9.390 1,104 -0.01(-0.11%)
May 14, 2015 9.400 9.400 9.350 9.400 1,158 +0.03(+0.32%)
May 13, 2015 9.410 9.420 9.240 9.370 4,773 +0.07(+0.75%)
May 12, 2015 9.480 9.480 9.260 9.300 9,503 -0.12(-1.27%)
May 11, 2015 9.400 9.650 9.300 9.420 5,793 +0.32(+3.52%)
May 08, 2015 9.140 9.316 9.070 9.100 11,210 +0.00(+0.00%)
May 07, 2015 8.950 9.140 8.950 9.100 8,250 +0.00(+0.00%)
May 06, 2015 9.000 9.100 9.000 9.100 7,293 +0.10(+1.11%)
May 05, 2015 9.150 9.000 9.000 3,197 -0.15(-1.64%)
May 04, 2015 9.150 9.340 9.150 9.150 5,767 +0.05(+0.55%)
May 01, 2015 8.690 9.250 8.680 9.100 13,344 +0.42(+4.84%)
Apr 30, 2015 9.240 9.290 8.680 8.680 20,794 -0.49(-5.38%)
Apr 29, 2015 9.400 9.404 9.140 9.174 9,602 -0.23(-2.40%)
Apr 28, 2015 9.610 9.680 9.110 9.400 33,682 -0.24(-2.49%)
Apr 27, 2015 10.30 10.49 9.636 9.640 43,660 -0.49(-4.84%)
Apr 24, 2015 9.970 10.24 9.910 10.13 12,264 +0.09(+0.90%)
Apr 23, 2015 9.650 10.04 9.300 10.04 63,197 +0.62(+6.58%)
Apr 22, 2015 9.310 9.568 9.310 9.420 15,561 -0.08(-0.84%)
Apr 21, 2015 9.412 9.740 9.412 9.500 4,289 -0.04(-0.42%)
Apr 20, 2015 9.580 9.580 9.260 9.540 14,669 +0.06(+0.63%)
Apr 17, 2015 9.110 9.590 9.072 9.480 42,353 +0.37(+4.06%)
Apr 16, 2015 8.800 9.270 8.800 9.110 26,525 +0.11(+1.22%)
Apr 15, 2015 9.000 9.150 8.850 9.000 25,182 -0.11(-1.21%)
Apr 14, 2015 8.310 9.190 8.160 9.110 57,173 +1.17(+14.73%)
Apr 13, 2015 7.730 8.140 7.500 7.940 26,000 +0.39(+5.17%)
Apr 10, 2015 7.430 7.550 7.410 7.550 5,979 +0.00(+0.00%)
Apr 09, 2015 7.550 7.570 7.550 7.550 6,969 -0.02(-0.20%)
Apr 08, 2015 7.590 7.680 7.565 7.565 2,237 -0.02(-0.33%)
Apr 07, 2015 7.650 7.650 7.590 7.590 6,602 +0.09(+1.20%)
Apr 06, 2015 7.610 7.810 7.500 7.500 7,036 -0.01(-0.13%)
Apr 02, 2015 7.510 7.510 7.510 0 +0.09(+1.21%)
Apr 01, 2015 7.560 7.610 7.416 7.420 2,111 -0.24(-3.18%)
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%)
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.