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 (%)
Aug 31, 2020 9.050 9.050 8.100 8.300 1,094 +0.10(+1.22%)
Aug 28, 2020 8.250 8.800 8.200 8.200 1,900 -0.80(-8.89%)
Aug 27, 2020 9.000 9.000 9.000 162 +0.00(+0.00%)
Aug 26, 2020 9.000 9.000 9.000 9.000 583 +0.80(+9.76%)
Aug 25, 2020 8.200 8.200 8.200 8.200 1,070 -0.68(-7.66%)
Aug 24, 2020 8.880 8.880 8.880 203 +0.00(+0.00%)
Aug 21, 2020 8.630 8.880 8.630 8.880 600 +0.23(+2.66%)
Aug 20, 2020 8.650 8.650 8.650 8.650 272 -0.65(-6.99%)
Aug 19, 2020 9.300 9.300 9.300 9.300 815 +0.70(+8.14%)
Aug 18, 2020 8.990 8.990 8.600 8.600 675 -0.40(-4.44%)
Aug 17, 2020 8.540 9.200 8.000 9.000 7,182 +0.17(+1.93%)
Aug 14, 2020 8.830 8.830 8.830 8.830 500 +0.00(+0.00%)
Aug 13, 2020 9.000 9.150 8.800 8.830 1,239 -0.22(-2.43%)
Aug 12, 2020 9.050 9.300 9.050 9.050 745 -0.25(-2.69%)
Aug 11, 2020 9.690 9.690 9.050 9.300 1,545 -0.36(-3.73%)
Aug 10, 2020 9.750 9.750 8.730 9.660 1,900 +0.89(+10.15%)
Aug 07, 2020 10.55 10.55 8.770 8.770 10,100 -2.82(-24.33%)
Aug 06, 2020 10.75 11.59 10.75 11.59 714 +1.37(+13.41%)
Aug 05, 2020 10.65 10.65 10.22 10.22 403 -0.64(-5.89%)
Aug 04, 2020 11.50 11.50 10.86 10.86 2,824 -0.64(-5.57%)
Aug 03, 2020 11.12 11.50 10.75 11.50 3,238 +1.05(+10.05%)
Jul 31, 2020 10.30 10.45 10.30 10.45 600 -0.50(-4.57%)
Jul 30, 2020 10.65 10.95 10.20 10.95 679 -0.05(-0.45%)
Jul 29, 2020 11.00 11.00 11.00 11.00 156 -0.51(-4.43%)
Jul 28, 2020 10.25 11.51 10.00 11.51 2,351 +0.61(+5.60%)
Jul 27, 2020 10.95 11.05 10.90 10.90 725 +0.05(+0.46%)
Jul 24, 2020 10.55 10.85 10.40 10.85 500 +0.20(+1.88%)
Jul 23, 2020 10.60 10.70 10.60 10.65 611 -0.20(-1.84%)
Jul 22, 2020 11.40 11.50 9.440 10.85 4,862 -0.55(-4.82%)
Jul 21, 2020 10.85 11.89 10.85 11.40 2,556 +0.00(+0.00%)
Jul 20, 2020 11.00 11.89 10.94 11.40 20,407 +0.40(+3.64%)
Jul 17, 2020 11.65 11.75 11.00 11.00 3,200 -0.55(-4.76%)
Jul 16, 2020 10.75 11.55 10.75 11.55 482 +0.35(+3.13%)
Jul 15, 2020 11.15 11.35 11.15 11.20 3,033 +0.19(+1.73%)
Jul 14, 2020 10.55 12.00 10.00 11.01 12,234 +1.60(+17.00%)
Jul 13, 2020 10.53 11.70 9.390 9.410 9,875 -1.29(-12.06%)
Jul 10, 2020 10.30 10.70 10.20 10.70 3,800 +0.55(+5.42%)
Jul 09, 2020 10.64 10.64 10.15 10.15 1,244 -0.75(-6.88%)
Jul 08, 2020 10.30 10.90 10.25 10.90 5,173 +1.80(+19.78%)
Jul 07, 2020 10.05 10.75 8.350 9.100 4,008 -1.00(-9.90%)
Jul 06, 2020 10.23 10.23 10.10 10.10 385 -0.41(-3.90%)
Jul 02, 2020 10.04 10.51 10.04 10.51 900 +1.41(+15.49%)
Jul 01, 2020 9.800 10.50 9.100 9.100 1,974 -0.82(-8.27%)
Jun 30, 2020 10.80 10.80 9.920 9.920 805 -0.03(-0.30%)
Jun 29, 2020 10.50 10.50 9.950 9.950 448 -0.51(-4.88%)
Jun 26, 2020 10.07 10.46 10.06 10.46 800 +0.41(+4.08%)
Jun 25, 2020 9.650 10.25 9.650 10.05 1,573 +0.21(+2.13%)
Jun 24, 2020 10.00 10.00 9.300 9.840 2,632 -0.36(-3.53%)
Jun 23, 2020 10.20 10.20 10.20 10.20 323 +0.90(+9.68%)
Jun 22, 2020 9.300 9.300 9.300 9.300 272 -1.70(-15.45%)
Jun 19, 2020 10.92 11.10 10.76 11.00 1,400 +0.10(+0.92%)
Jun 18, 2020 10.01 10.90 10.00 10.90 2,249 +0.89(+8.89%)
Jun 17, 2020 10.01 10.01 10.01 135 +0.00(+0.00%)
Jun 16, 2020 10.59 10.75 9.950 10.01 2,059 +0.36(+3.73%)
Jun 15, 2020 9.450 9.650 9.450 9.650 3,469 -0.45(-4.46%)
Jun 12, 2020 10.10 10.10 10.10 10.10 1,800 +0.00(+0.00%)
Jun 11, 2020 10.50 10.85 9.950 10.10 3,602 +1.00(+10.99%)
Jun 10, 2020 11.25 11.25 8.550 9.100 3,551 -1.52(-14.31%)
Jun 09, 2020 10.55 10.62 10.01 10.62 1,258 -0.57(-5.09%)
Jun 08, 2020 11.00 11.19 8.950 11.19 3,356 +0.39(+3.61%)
Jun 05, 2020 10.80 10.80 10.80 10.80 500 +0.08(+0.70%)
Jun 04, 2020 10.10 10.72 10.10 10.72 995 +0.72(+7.25%)
Jun 03, 2020 10.60 10.70 10.00 10.00 680 -0.60(-5.66%)
Jun 02, 2020 10.20 10.60 10.16 10.60 1,880 -0.20(-1.85%)
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.