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, 2013 0.7700 0.7700 0.7500 0.7500 8,748 -0.04(-5.06%)
May 30, 2013 0.7900 0.7900 0.7900 0.7900 700 +0.00(+0.00%)
May 29, 2013 0.7420 0.7900 0.7300 0.7900 3,160 +0.05(+6.76%)
May 28, 2013 0.7200 0.7400 0.7200 0.7400 4,800 +0.00(+0.00%)
May 24, 2013 0.7240 0.7400 0.7200 0.7400 9,150 +0.02(+2.78%)
May 22, 2013 0.7200 0.7200 0.7200 0.7200 0 -0.03(-4.00%)
May 21, 2013 0.7100 0.7500 0.7100 0.7500 9,410 -0.01(-1.32%)
May 20, 2013 0.7100 0.7700 0.7100 0.7600 17,227 -0.01(-1.30%)
May 17, 2013 0.7700 0.7900 0.7700 0.7700 24,733 +0.00(+0.00%)
May 16, 2013 0.7300 0.7800 0.7300 0.7700 2,631 +0.04(+5.48%)
May 15, 2013 0.7300 0.7300 0.7300 0.7300 450 +0.02(+2.82%)
May 13, 2013 0.7100 0.7732 0.7100 0.7100 17,199 -0.08(-9.55%)
May 10, 2013 0.7200 0.7850 0.7200 0.7850 10,190 -0.01(-0.63%)
May 09, 2013 0.7900 0.7900 0.7900 0.7900 500 +0.00(+0.00%)
May 08, 2013 0.8300 0.8300 0.7900 0.7900 2,250 -0.01(-1.25%)
May 07, 2013 0.7900 0.8000 0.7500 0.8000 23,051 +0.00(+0.00%)
May 06, 2013 0.8300 0.8300 0.8000 0.8000 11,680 +0.02(+2.56%)
May 03, 2013 0.8100 0.8240 0.7720 0.7800 35,756 -0.03(-3.70%)
May 02, 2013 0.9200 0.9200 0.7800 0.8100 46,475 -0.11(-11.96%)
May 01, 2013 0.9660 0.9700 0.9200 0.9200 13,842 -0.05(-5.15%)
Apr 30, 2013 1.000 1.000 0.9500 0.9700 12,118 -0.03(-3.00%)
Apr 29, 2013 0.9950 1.010 0.9500 1.000 33,374 +0.02(+2.04%)
Apr 26, 2013 0.9800 0.9800 0.9600 0.9800 19,675 +0.02(+2.08%)
Apr 25, 2013 0.9775 0.9775 0.9100 0.9600 7,535 -0.01(-0.72%)
Apr 24, 2013 0.9000 0.9690 0.9000 0.9670 2,775 +0.05(+5.68%)
Apr 23, 2013 0.9600 0.9700 0.9150 0.9150 7,088 -0.03(-3.58%)
Apr 22, 2013 0.9500 0.9500 0.9352 0.9490 20,067 +0.10(+11.65%)
Apr 19, 2013 0.9000 0.9000 0.8495 0.8500 5,115 -0.02(-2.30%)
Apr 18, 2013 0.9200 0.9200 0.8700 0.8700 33,901 +0.00(+0.00%)
Apr 17, 2013 0.9600 0.9600 0.8600 0.8700 113,880 -0.13(-13.00%)
Apr 16, 2013 0.9645 1.030 0.9300 1.000 20,575 +0.00(+0.10%)
Apr 15, 2013 1.050 1.050 0.9500 0.9990 59,921 -0.00(-0.10%)
Apr 12, 2013 1.000 1.010 0.9800 1.000 21,270 +0.00(+0.00%)
Apr 11, 2013 1.030 1.030 0.9880 1.000 17,787 -0.08(-7.41%)
Apr 10, 2013 1.120 1.130 1.030 1.080 59,963 -0.17(-13.60%)
Apr 09, 2013 1.050 1.300 1.000 1.250 138,529 +0.27(+27.55%)
Apr 08, 2013 0.9500 0.9800 0.9000 0.9800 92,034 +0.18(+22.50%)
Apr 05, 2013 0.8600 0.8700 0.8000 0.8000 35,978 +0.00(+0.00%)
Apr 04, 2013 0.7500 0.8000 0.7400 0.8000 16,053 +0.05(+6.67%)
Apr 03, 2013 0.6890 0.7600 0.6890 0.7500 34,067 +0.02(+2.74%)
Apr 02, 2013 0.6510 0.7300 0.6510 0.7300 47,118 +0.15(+25.86%)
Apr 01, 2013 0.6250 0.6250 0.5800 0.5800 5,250 -0.05(-7.94%)
Mar 28, 2013 0.6500 0.6500 0.6000 0.6300 2,900 -0.05(-7.35%)
Mar 27, 2013 0.6800 0.6800 0.6000 0.6800 13,108 -0.04(-6.21%)
Mar 26, 2013 0.7400 0.7400 0.7000 0.7250 13,795 -0.07(-8.23%)
Mar 25, 2013 0.7800 0.7900 0.7500 0.7900 5,060 +0.01(+1.28%)
Mar 22, 2013 0.7900 0.7900 0.7220 0.7800 22,807 -0.05(-6.02%)
Mar 21, 2013 0.8500 0.8500 0.8300 0.8300 5,680 -0.03(-3.26%)
Mar 20, 2013 0.8800 0.8800 0.8500 0.8580 11,450 -0.05(-5.71%)
Mar 19, 2013 0.8200 0.9100 0.8200 0.9100 25,800 +0.09(+10.98%)
Mar 18, 2013 0.8400 0.8500 0.8200 0.8200 7,400 -0.06(-6.82%)
Mar 15, 2013 0.8900 0.8900 0.8740 0.8800 5,912 +0.01(+1.15%)
Mar 14, 2013 0.8500 0.8700 0.8500 0.8700 3,900 +0.02(+2.84%)
Mar 13, 2013 0.8500 0.8500 0.8460 0.8460 12,417 -0.00(-0.47%)
Mar 12, 2013 0.8300 0.8500 0.8300 0.8500 18,500 +0.04(+4.94%)
Mar 11, 2013 0.8100 0.8100 0.8100 0.8100 100 +0.00(+0.00%)
Mar 08, 2013 0.7950 0.8100 0.7950 0.8100 1,850 +0.00(+0.00%)
Mar 07, 2013 0.8100 0.8250 0.8100 0.8100 15,874 -0.01(-1.82%)
Mar 06, 2013 0.7900 0.8250 0.7900 0.8250 2,388 +0.01(+0.61%)
Mar 05, 2013 0.8500 0.8500 0.8160 0.8200 3,450 -0.03(-3.53%)
Mar 04, 2013 0.8400 0.8600 0.8000 0.8500 8,700 +0.01(+1.19%)
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.