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, 2020 10.93 10.93 10.00 10.80 2,100 -0.18(-1.64%)
May 28, 2020 10.26 10.98 9.250 10.98 1,823 +0.63(+6.09%)
May 27, 2020 10.50 10.50 10.35 10.35 1,739 -0.15(-1.43%)
May 26, 2020 10.20 11.00 10.20 10.50 2,921 +0.64(+6.49%)
May 22, 2020 10.22 10.22 9.860 9.860 2,400 -0.89(-8.28%)
May 21, 2020 10.25 10.75 10.25 10.75 2,465 -0.05(-0.46%)
May 20, 2020 9.900 10.80 9.000 10.80 862 +0.30(+2.86%)
May 19, 2020 10.25 10.50 10.25 10.50 667 +0.50(+5.00%)
May 18, 2020 9.650 10.00 9.650 10.00 3,721 +0.45(+4.71%)
May 15, 2020 9.000 9.550 8.710 9.550 1,600 +0.10(+1.06%)
May 14, 2020 9.000 9.500 7.690 9.450 2,009 +0.44(+4.88%)
May 13, 2020 9.010 9.010 8.750 9.010 451 +0.00(+0.00%)
May 12, 2020 9.400 9.550 9.010 9.010 1,492 +0.01(+0.11%)
May 11, 2020 8.400 9.000 8.400 9.000 622 +0.01(+0.11%)
May 08, 2020 8.990 8.990 8.990 8.990 800 +0.54(+6.39%)
May 07, 2020 9.000 9.000 8.450 8.450 1,918 -0.50(-5.59%)
May 06, 2020 8.500 9.225 8.500 8.950 3,703 +1.33(+17.45%)
May 05, 2020 8.100 8.100 7.620 7.620 2,200 -0.70(-8.41%)
May 04, 2020 8.120 8.320 8.120 8.320 259 +0.22(+2.72%)
May 01, 2020 8.100 8.100 8.100 8.100 300 +0.10(+1.25%)
Apr 30, 2020 8.000 8.150 8.000 8.000 1,134 +0.29(+3.76%)
Apr 29, 2020 8.350 9.010 7.400 7.710 4,075 -1.44(-15.74%)
Apr 28, 2020 8.270 9.150 8.270 9.150 1,405 +0.15(+1.67%)
Apr 27, 2020 8.150 9.750 8.150 9.000 2,582 +0.20(+2.27%)
Apr 24, 2020 8.660 8.800 7.900 8.800 2,700 +0.15(+1.73%)
Apr 23, 2020 8.600 8.700 8.600 8.650 742 +0.45(+5.49%)
Apr 22, 2020 9.550 10.00 7.760 8.200 3,298 -0.40(-4.65%)
Apr 21, 2020 8.490 8.600 8.490 8.600 2,238 +0.15(+1.78%)
Apr 20, 2020 8.500 8.500 8.450 8.450 875 +0.10(+1.20%)
Apr 17, 2020 7.620 8.350 7.620 8.350 1,300 +0.15(+1.83%)
Apr 16, 2020 7.350 8.200 7.350 8.200 472 +0.89(+12.18%)
Apr 15, 2020 7.300 8.980 7.300 7.310 1,157 -1.64(-18.32%)
Apr 14, 2020 8.950 8.950 8.950 8.950 877 +0.90(+11.18%)
Apr 13, 2020 7.300 8.750 7.300 8.050 1,807 +0.04(+0.50%)
Apr 09, 2020 7.450 8.700 7.450 8.010 7,100 -0.14(-1.72%)
Apr 08, 2020 7.160 8.200 7.120 8.150 1,157 +0.95(+13.19%)
Apr 07, 2020 6.790 8.200 6.790 7.200 7,237 +0.84(+13.21%)
Apr 06, 2020 6.450 6.750 6.000 6.360 11,082 -0.64(-9.14%)
Apr 03, 2020 7.450 7.600 7.000 7.000 2,500 +0.00(+0.00%)
Apr 02, 2020 7.000 7.480 7.000 7.000 3,597 -0.48(-6.42%)
Apr 01, 2020 7.650 7.650 7.480 7.480 447 +0.23(+3.17%)
Mar 31, 2020 7.250 7.250 7.250 7.250 235 +0.25(+3.57%)
Mar 30, 2020 7.650 7.650 6.450 7.000 2,146 -0.40(-5.41%)
Mar 27, 2020 6.650 7.400 6.000 7.400 3,000 +0.00(+0.00%)
Mar 26, 2020 7.500 7.500 7.400 7.400 1,497 +0.01(+0.14%)
Mar 25, 2020 6.600 7.650 6.600 7.390 8,213 +1.39(+23.17%)
Mar 24, 2020 6.590 7.400 5.850 6.000 13,705 +0.15(+2.56%)
Mar 23, 2020 5.600 7.150 5.050 5.850 6,102 -0.10(-1.68%)
Mar 20, 2020 5.850 5.950 5.600 5.950 2,300 +1.09(+22.43%)
Mar 19, 2020 5.750 6.600 4.480 4.860 9,915 -0.92(-15.92%)
Mar 18, 2020 5.450 7.360 4.620 5.780 13,848 -0.95(-14.12%)
Mar 17, 2020 5.370 6.750 5.080 6.730 3,667 +1.23(+22.36%)
Mar 16, 2020 5.250 6.740 4.880 5.500 3,190 -1.40(-20.29%)
Mar 13, 2020 6.360 6.900 6.000 6.900 2,500 +0.90(+15.00%)
Mar 12, 2020 5.630 7.000 5.460 6.000 10,078 -1.80(-23.08%)
Mar 11, 2020 6.975 7.800 6.975 7.800 2,659 +0.79(+11.27%)
Mar 10, 2020 7.510 7.740 7.010 7.010 2,864 -0.48(-6.41%)
Mar 09, 2020 7.200 7.850 7.200 7.490 734 -0.48(-6.02%)
Mar 06, 2020 7.795 8.560 7.795 7.970 2,400 -0.05(-0.62%)
Mar 05, 2020 8.450 8.450 8.020 8.020 1,741 +0.02(+0.25%)
Mar 04, 2020 8.260 8.260 8.000 8.000 1,237 -0.25(-3.03%)
Mar 03, 2020 8.250 9.100 8.250 8.250 554 -0.20(-2.37%)
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.