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, 2017 8.100 8.100 8.100 92 -0.45(-5.26%)
May 30, 2017 8.550 8.590 8.180 8.550 2,795 +0.00(+0.00%)
May 26, 2017 9.396 9.400 8.500 8.550 3,236 -0.85(-9.04%)
May 25, 2017 9.000 9.400 8.750 9.400 5,640 +1.20(+14.63%)
May 24, 2017 8.150 8.200 8.150 8.200 1,312 +0.10(+1.23%)
May 23, 2017 8.450 8.450 8.040 8.100 8,475 -0.45(-5.26%)
May 22, 2017 9.000 9.000 8.500 8.550 2,606 -0.45(-5.00%)
May 19, 2017 8.300 9.000 8.300 9.000 1,995 +0.70(+8.43%)
May 17, 2017 8.300 8.300 8.300 162 +0.00(+0.00%)
May 16, 2017 9.000 9.000 8.200 8.300 630 +0.19(+2.34%)
May 15, 2017 8.750 8.950 8.040 8.110 3,582 -0.64(-7.31%)
May 12, 2017 8.700 9.000 8.700 8.750 1,157 +0.20(+2.34%)
May 11, 2017 8.800 9.000 8.500 8.550 9,110 -0.30(-3.39%)
May 10, 2017 9.500 9.500 8.850 8.850 881 -0.65(-6.84%)
May 09, 2017 8.850 9.500 8.850 9.500 1,588 +0.14(+1.50%)
May 08, 2017 9.360 9.430 9.360 9.360 795 -0.01(-0.11%)
May 05, 2017 9.370 9.370 9.370 9.370 173 -0.00(-0.04%)
May 04, 2017 9.500 9.500 9.360 9.374 2,249 -0.23(-2.35%)
May 03, 2017 9.500 9.600 9.500 9.600 675 +0.10(+1.05%)
May 02, 2017 9.500 9.990 9.500 9.500 4,242 -0.49(-4.90%)
May 01, 2017 9.930 9.990 9.930 9.990 1,273 +0.01(+0.10%)
Apr 28, 2017 10.20 10.20 9.980 9.980 6,648 -0.42(-4.04%)
Apr 27, 2017 9.060 10.40 9.060 10.40 10,180 +0.45(+4.52%)
Apr 26, 2017 9.300 9.950 9.000 9.950 14,559 +0.65(+6.99%)
Apr 25, 2017 9.650 9.684 9.300 9.300 1,281 +0.04(+0.43%)
Apr 24, 2017 9.500 9.540 9.250 9.260 13,687 -0.54(-5.51%)
Apr 21, 2017 9.310 9.960 9.310 9.800 1,935 +0.60(+6.52%)
Apr 20, 2017 9.200 9.200 9.200 9.200 289 +0.00(+0.00%)
Apr 19, 2017 9.900 9.960 9.150 9.200 2,051 -0.70(-7.07%)
Apr 18, 2017 9.900 9.900 9.600 9.900 3,383 +0.00(+0.00%)
Apr 17, 2017 9.900 9.900 9.100 9.900 3,522 +0.00(+0.00%)
Apr 13, 2017 10.00 10.00 9.050 9.900 2,495 +0.86(+9.51%)
Apr 12, 2017 9.150 9.210 9.040 9.040 2,590 -1.17(-11.46%)
Apr 11, 2017 10.21 10.22 10.21 10.21 956 +0.71(+7.47%)
Apr 10, 2017 9.350 10.30 8.880 9.500 5,557 +0.11(+1.17%)
Apr 07, 2017 9.150 9.390 9.150 9.390 691 +0.04(+0.43%)
Apr 06, 2017 9.760 9.760 9.300 9.350 2,267 -0.41(-4.20%)
Apr 05, 2017 9.810 10.45 9.650 9.760 4,083 -0.04(-0.41%)
Apr 03, 2017 9.800 9.800 9.800 31 -0.01(-0.10%)
Mar 31, 2017 9.800 9.810 9.800 9.810 305 -0.19(-1.90%)
Mar 30, 2017 10.26 10.31 9.810 10.00 2,079 -0.26(-2.53%)
Mar 29, 2017 9.990 10.26 9.990 10.26 1,691 +0.40(+4.06%)
Mar 28, 2017 10.25 10.45 9.860 9.860 2,009 -0.59(-5.65%)
Mar 27, 2017 10.33 10.45 9.680 10.45 6,586 +0.70(+7.18%)
Mar 24, 2017 10.20 10.20 9.750 9.750 2,243 -0.02(-0.20%)
Mar 23, 2017 9.990 9.990 9.640 9.770 2,149 -0.22(-2.20%)
Mar 22, 2017 9.990 9.990 9.990 9.990 297 +0.24(+2.46%)
Mar 21, 2017 10.21 10.21 9.660 9.750 4,274 -0.46(-4.51%)
Mar 20, 2017 10.51 10.51 10.20 10.21 7,455 -0.31(-2.95%)
Mar 17, 2017 10.25 10.53 10.02 10.52 2,074 +0.50(+4.99%)
Mar 16, 2017 10.58 10.58 10.02 10.02 6,514 -0.12(-1.21%)
Mar 15, 2017 10.53 10.56 10.01 10.14 2,545 +0.04(+0.42%)
Mar 14, 2017 10.07 10.10 10.07 10.10 2,186 +0.04(+0.40%)
Mar 13, 2017 10.66 10.66 10.00 10.06 2,891 -0.61(-5.72%)
Mar 10, 2017 10.32 10.67 10.00 10.67 1,688 +0.35(+3.39%)
Mar 09, 2017 10.64 10.92 10.32 10.32 2,871 -0.34(-3.22%)
Mar 08, 2017 10.86 10.99 10.34 10.66 8,288 -0.15(-1.36%)
Mar 07, 2017 10.38 10.81 10.38 10.81 1,699 +0.43(+4.14%)
Mar 06, 2017 10.64 11.11 10.38 10.38 6,879 -0.72(-6.49%)
Mar 03, 2017 10.54 11.10 10.54 11.10 3,559 +0.45(+4.23%)
Mar 02, 2017 10.58 10.72 10.45 10.65 12,732 +0.47(+4.62%)
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.