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, 2016 7.500 7.940 7.440 7.440 32,929 -0.03(-0.44%)
May 27, 2016 7.473 7.473 7.473 0 +0.02(+0.31%)
May 26, 2016 7.500 7.550 7.310 7.450 12,740 +0.10(+1.36%)
May 25, 2016 7.330 7.462 7.330 7.350 7,678 +0.20(+2.80%)
May 24, 2016 7.140 7.150 7.060 7.150 1,865 +0.00(+0.00%)
May 23, 2016 7.040 7.164 7.040 7.150 1,437 +0.19(+2.73%)
May 20, 2016 6.760 7.010 6.760 6.960 3,106 +0.35(+5.37%)
May 19, 2016 6.650 6.650 6.520 6.605 2,205 -0.07(-1.12%)
May 18, 2016 6.680 6.680 6.680 6.680 245 -0.14(-2.05%)
May 17, 2016 6.675 6.820 6.570 6.820 5,425 +0.22(+3.33%)
May 16, 2016 6.340 6.640 6.340 6.600 1,572 +0.30(+4.76%)
May 13, 2016 6.460 6.517 6.300 6.300 1,086 -0.27(-4.11%)
May 12, 2016 6.570 6.570 6.570 6.570 362 +0.00(+0.00%)
May 11, 2016 6.385 6.570 6.385 6.570 2,771 +0.11(+1.70%)
May 10, 2016 6.240 6.460 6.240 6.460 1,441 -0.06(-0.92%)
May 09, 2016 6.540 6.540 6.520 6.520 694 -0.03(-0.46%)
May 06, 2016 6.580 6.580 6.550 6.550 3,927 -0.03(-0.45%)
May 05, 2016 6.234 6.580 6.200 6.580 5,228 +0.08(+1.23%)
May 04, 2016 6.530 6.580 6.350 6.500 2,788 -0.10(-1.52%)
May 03, 2016 6.600 6.680 6.600 6.600 3,217 -0.20(-2.94%)
May 02, 2016 6.670 6.800 6.580 6.800 14,954 +0.10(+1.52%)
Apr 29, 2016 6.830 6.880 6.590 6.698 2,650 -0.18(-2.64%)
Apr 28, 2016 6.960 6.960 6.820 6.880 1,355 -0.08(-1.15%)
Apr 27, 2016 6.820 6.960 6.710 6.960 8,608 +0.03(+0.43%)
Apr 26, 2016 6.930 6.930 6.810 6.930 777 -0.14(-1.98%)
Apr 25, 2016 7.130 7.130 6.930 7.070 9,333 +0.00(+0.00%)
Apr 21, 2016 7.070 7.070 7.070 175 -0.04(-0.56%)
Apr 20, 2016 7.000 7.330 7.000 7.110 7,702 +0.14(+1.98%)
Apr 19, 2016 6.900 6.972 6.680 6.972 1,694 +0.02(+0.32%)
Apr 18, 2016 6.880 6.950 6.840 6.950 9,052 +0.11(+1.61%)
Apr 15, 2016 6.650 6.900 6.650 6.840 7,375 +0.09(+1.33%)
Apr 14, 2016 6.610 6.870 6.610 6.750 6,575 -0.10(-1.46%)
Apr 13, 2016 6.590 6.850 6.590 6.850 488 +0.24(+3.70%)
Apr 12, 2016 6.593 6.680 6.593 6.605 4,275 +0.07(+1.00%)
Apr 11, 2016 6.740 6.740 6.540 6.540 4,822 -0.20(-2.97%)
Apr 08, 2016 6.560 6.740 6.530 6.740 7,950 +0.27(+4.17%)
Apr 07, 2016 6.430 6.470 6.430 6.470 2,065 +0.00(+0.00%)
Apr 06, 2016 6.342 6.690 6.342 6.470 10,397 +0.32(+5.20%)
Apr 05, 2016 5.910 6.170 5.910 6.150 6,411 -0.13(-2.09%)
Apr 04, 2016 6.080 6.282 6.080 6.282 2,463 -0.06(-0.92%)
Apr 01, 2016 6.060 6.390 5.980 6.340 13,305 +0.26(+4.28%)
Mar 31, 2016 5.800 6.370 5.800 6.080 7,168 +0.18(+3.05%)
Mar 30, 2016 6.287 6.350 5.810 5.900 8,737 -0.28(-4.53%)
Mar 29, 2016 6.480 6.480 6.040 6.180 6,677 -0.30(-4.63%)
Mar 28, 2016 6.880 6.880 6.480 6.480 10,766 -0.33(-4.85%)
Mar 24, 2016 6.810 6.810 6.810 0 -0.02(-0.29%)
Mar 23, 2016 7.220 7.400 6.660 6.830 16,700 -0.26(-3.67%)
Mar 22, 2016 6.680 7.100 6.580 7.090 8,464 +0.25(+3.65%)
Mar 21, 2016 6.400 6.850 6.400 6.840 6,386 +0.84(+14.00%)
Mar 18, 2016 6.220 6.230 5.970 6.000 10,749 -0.10(-1.64%)
Mar 17, 2016 6.000 6.120 5.950 6.100 3,985 +0.10(+1.67%)
Mar 16, 2016 6.500 6.700 5.720 6.000 34,162 -0.60(-9.09%)
Mar 15, 2016 7.160 7.240 6.470 6.600 41,531 -0.50(-7.04%)
Mar 14, 2016 6.870 7.640 6.641 7.100 238,117 +3.83(+117.13%)
Mar 11, 2016 3.020 3.270 3.000 3.270 19,110 +0.20(+6.51%)
Mar 10, 2016 3.090 3.090 3.050 3.070 2,475 -0.03(-0.97%)
Mar 09, 2016 3.200 3.200 3.100 3.100 1,393 -0.14(-4.32%)
Mar 08, 2016 3.144 3.240 3.144 3.240 3,262 -0.13(-3.86%)
Mar 07, 2016 3.300 3.370 3.150 3.370 3,671 +0.07(+2.12%)
Mar 04, 2016 3.300 3.300 3.300 3.300 905 +0.04(+1.23%)
Mar 03, 2016 3.260 3.260 3.260 3.260 5,054 -0.15(-4.40%)
Mar 02, 2016 3.200 3.450 3.200 3.410 8,411 +0.34(+11.07%)
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.