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 31, 2005 2.330 2.330 2.250 2.330 4,076 +0.00(+0.00%)
May 27, 2005 2.330 2.330 2.250 2.330 4,076 -0.01(-0.43%)
May 26, 2005 2.340 2.340 2.271 2.340 3,680 +0.00(+0.00%)
May 25, 2005 2.340 2.340 2.271 2.340 3,680 -0.06(-2.50%)
May 24, 2005 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
May 23, 2005 2.400 2.400 2.400 2.400 600 +0.00(+0.00%)
May 20, 2005 2.400 2.400 2.400 2.400 600 +0.00(+0.00%)
May 19, 2005 2.400 2.400 2.400 2.400 600 +0.00(+0.00%)
May 17, 2005 2.400 2.400 2.080 2.400 5,450 +0.00(+0.00%)
May 16, 2005 2.400 2.400 2.080 2.400 5,450 -0.08(-3.23%)
May 13, 2005 2.480 2.480 2.250 2.480 6,250 +0.00(+0.00%)
May 12, 2005 2.480 2.480 2.250 2.480 6,250 +0.18(+7.83%)
May 11, 2005 2.300 2.300 2.300 2.300 4,700 +0.00(+0.00%)
May 10, 2005 2.300 2.300 2.300 2.300 4,700 -0.05(-2.13%)
May 09, 2005 2.350 2.350 2.200 2.350 7,585 +0.00(+0.00%)
May 06, 2005 2.350 2.350 2.200 2.350 7,585 +0.15(+6.82%)
May 05, 2005 2.200 2.350 2.200 2.200 7,300 +0.05(+2.33%)
May 04, 2005 2.150 2.300 2.150 2.150 3,070 +0.00(+0.00%)
May 03, 2005 2.150 2.300 2.150 2.150 3,070 +0.00(+0.00%)
May 02, 2005 2.150 2.300 2.150 2.150 3,070 -0.30(-12.24%)
Apr 29, 2005 2.450 2.550 2.300 2.450 11,360 +0.00(+0.00%)
Apr 28, 2005 2.450 2.550 2.300 2.450 11,360 +0.00(+0.00%)
Apr 27, 2005 2.450 2.550 2.300 2.450 11,360 -0.10(-3.92%)
Apr 26, 2005 2.550 2.650 2.550 2.550 16,670 -0.08(-3.04%)
Apr 25, 2005 2.630 2.630 2.550 2.630 72,101 +0.00(+0.00%)
Apr 22, 2005 2.630 2.630 2.550 2.630 72,101 +0.04(+1.54%)
Apr 21, 2005 2.590 2.670 2.400 2.590 23,060 -0.01(-0.38%)
Apr 20, 2005 2.600 2.650 2.450 2.600 60,050 +0.00(+0.00%)
Apr 19, 2005 2.600 2.650 2.450 2.600 60,050 +0.15(+6.12%)
Apr 18, 2005 2.450 2.450 2.450 2.450 5,000 +0.00(+0.00%)
Apr 15, 2005 2.450 2.450 2.450 2.450 5,000 +0.25(+11.36%)
Apr 14, 2005 2.200 2.450 2.050 2.200 3,500 -0.08(-3.51%)
Apr 13, 2005 2.280 2.280 2.280 2.280 1,275 +0.08(+3.64%)
Apr 12, 2005 2.200 2.230 2.200 2.200 3,085 +0.00(+0.00%)
Apr 11, 2005 2.200 2.230 2.200 2.200 3,085 +0.00(+0.00%)
Apr 08, 2005 2.200 2.230 2.200 2.200 3,085 +0.00(+0.00%)
Apr 07, 2005 2.200 2.230 2.200 2.200 3,085 +0.00(+0.00%)
Apr 06, 2005 2.200 2.230 2.200 2.200 3,085 -0.15(-6.38%)
Apr 05, 2005 2.350 2.350 2.350 2.350 3,800 +0.00(+0.00%)
Apr 04, 2005 2.350 2.350 2.350 2.350 3,800 +0.00(+0.00%)
Apr 01, 2005 2.350 2.350 2.350 2.350 3,800 +0.00(+0.00%)
Mar 31, 2005 2.350 2.350 2.350 2.350 3,800 +0.10(+4.44%)
Mar 30, 2005 2.250 2.250 2.250 2.250 250 +0.00(+0.00%)
Mar 29, 2005 2.250 2.250 2.250 2.250 250 +0.00(+0.00%)
Mar 28, 2005 2.250 2.250 2.250 2.250 250 +0.00(+0.00%)
Mar 24, 2005 2.250 2.250 2.250 2.250 250 +0.00(+0.00%)
Mar 23, 2005 2.250 2.250 2.250 2.250 250 -0.10(-4.26%)
Mar 22, 2005 2.350 2.350 2.350 2.350 875 +0.00(+0.00%)
Mar 21, 2005 2.350 2.350 2.350 2.350 875 +0.00(+0.00%)
Mar 18, 2005 2.350 2.350 2.350 2.350 875 +0.00(+0.00%)
Mar 17, 2005 2.350 2.350 2.350 2.350 340 -0.15(-6.00%)
Mar 16, 2005 2.500 2.500 2.500 2.500 2,600 -0.15(-5.66%)
Mar 15, 2005 2.650 2.740 2.450 2.650 10,264 +0.00(+0.00%)
Mar 14, 2005 2.650 2.740 2.450 2.650 10,264 +0.00(+0.00%)
Mar 11, 2005 2.650 2.740 2.450 2.650 10,264 +0.00(+0.00%)
Mar 10, 2005 2.650 2.740 2.450 2.650 10,264 +0.00(+0.00%)
Mar 09, 2005 2.650 2.740 2.450 2.650 13,403 +0.00(+0.00%)
Mar 08, 2005 2.650 2.740 2.450 2.650 13,403 +0.00(+0.00%)
Mar 07, 2005 2.650 2.740 2.450 2.650 13,403 +0.08(+3.11%)
Mar 04, 2005 2.570 2.570 2.570 2.570 100 -0.03(-1.15%)
Mar 03, 2005 2.600 2.600 2.540 2.600 2,110 +0.00(+0.00%)
Mar 02, 2005 2.600 2.600 2.540 2.600 2,110 +0.00(+0.00%)
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.