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 (%)
Oct 31, 2003 3.510 3.510 3.510 3.510 0 +0.21(+6.36%)
Oct 30, 2003 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Oct 29, 2003 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Oct 28, 2003 3.300 3.300 3.300 3.300 0 -0.35(-9.59%)
Oct 27, 2003 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Oct 24, 2003 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Oct 23, 2003 3.650 3.650 3.650 3.650 0 -0.05(-1.35%)
Oct 22, 2003 3.700 3.700 3.700 3.700 0 +0.55(+17.46%)
Oct 21, 2003 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Oct 20, 2003 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Oct 17, 2003 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Oct 16, 2003 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Oct 15, 2003 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Oct 14, 2003 3.150 3.150 3.150 3.150 0 -0.30(-8.70%)
Oct 13, 2003 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Oct 10, 2003 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Oct 09, 2003 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Oct 08, 2003 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Oct 07, 2003 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Oct 06, 2003 3.450 3.450 3.450 3.450 0 +0.15(+4.55%)
Oct 03, 2003 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Oct 02, 2003 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Oct 01, 2003 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Sep 30, 2003 3.300 3.300 3.300 3.300 0 -0.10(-2.94%)
Sep 29, 2003 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Sep 26, 2003 3.400 3.400 3.400 3.400 0 -0.15(-4.23%)
Sep 25, 2003 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Sep 24, 2003 3.550 3.550 3.550 3.550 0 +0.15(+4.41%)
Sep 23, 2003 3.400 3.400 3.400 3.400 0 -0.15(-4.23%)
Sep 22, 2003 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Sep 19, 2003 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Sep 18, 2003 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Sep 17, 2003 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Sep 16, 2003 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Sep 15, 2003 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Sep 12, 2003 3.550 3.550 3.550 3.550 0 +0.20(+5.97%)
Sep 11, 2003 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Sep 10, 2003 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Sep 09, 2003 3.350 3.350 3.350 3.350 0 -0.06(-1.76%)
Sep 08, 2003 3.410 3.410 3.410 3.410 0 +0.00(+0.00%)
Sep 05, 2003 3.410 3.410 3.410 3.410 0 -0.19(-5.28%)
Sep 04, 2003 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Sep 03, 2003 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Sep 02, 2003 3.600 3.600 3.600 3.600 0 -0.30(-7.69%)
Aug 29, 2003 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Aug 28, 2003 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Aug 27, 2003 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Aug 26, 2003 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Aug 25, 2003 3.900 3.900 3.900 3.900 0 -0.10(-2.50%)
Aug 22, 2003 4.000 4.000 4.000 4.000 0 +0.50(+14.29%)
Aug 19, 2003 3.500 3.500 3.500 3.500 0 -0.05(-1.41%)
Aug 18, 2003 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Aug 15, 2003 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Aug 14, 2003 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Aug 13, 2003 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Aug 12, 2003 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Aug 11, 2003 3.550 3.550 3.550 3.550 0 +0.05(+1.43%)
Aug 08, 2003 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Aug 07, 2003 3.500 3.500 3.500 3.500 0 +0.05(+1.45%)
Aug 06, 2003 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Aug 05, 2003 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Aug 04, 2003 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Aug 01, 2003 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Jul 31, 2003 3.450 3.450 3.450 3.450 0 +0.10(+2.99%)
Jul 30, 2003 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Jul 29, 2003 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Jul 28, 2003 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Jul 25, 2003 3.350 3.350 3.350 3.350 0 -0.10(-2.90%)
Jul 24, 2003 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Jul 23, 2003 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Jul 22, 2003 3.450 3.450 3.450 3.450 0 +0.03(+0.88%)
Jul 21, 2003 3.420 3.420 3.420 3.420 0 +0.00(+0.00%)
Jul 18, 2003 3.420 3.420 3.420 3.420 0 +0.02(+0.59%)
Jul 17, 2003 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Jul 16, 2003 3.400 3.400 3.400 3.400 0 -0.25(-6.85%)
Jul 15, 2003 3.650 3.650 3.650 3.650 0 +0.04(+1.11%)
Jul 14, 2003 3.610 3.610 3.610 3.610 0 +0.00(+0.00%)
Jul 11, 2003 3.610 3.610 3.610 3.610 0 +0.01(+0.28%)
Jul 10, 2003 3.600 3.600 3.600 3.600 0 +0.22(+6.51%)
Jul 09, 2003 3.380 3.380 3.380 3.380 0 +0.00(+0.00%)
Jul 08, 2003 3.380 3.380 3.380 3.380 0 +0.00(+0.00%)
Jul 07, 2003 3.380 3.380 3.380 3.380 0 +0.00(+0.00%)
Jul 03, 2003 3.600 3.400 3.380 3.380 7,200 -0.22(-6.11%)
Jul 02, 2003 3.600 3.600 3.600 3.600 0 -0.13(-3.49%)
Jul 01, 2003 3.730 3.730 3.730 3.730 0 +0.00(+0.00%)
Jun 30, 2003 3.730 3.730 3.730 3.730 0 +0.00(+0.00%)
Jun 27, 2003 3.730 3.730 3.730 3.730 0 -0.14(-3.62%)
Jun 26, 2003 3.870 3.870 3.870 3.870 0 +0.00(+0.00%)
Jun 25, 2003 3.870 3.870 3.870 3.870 0 +0.00(+0.00%)
Jun 24, 2003 3.870 3.870 3.870 3.870 0 -0.08(-2.03%)
Jun 23, 2003 3.950 3.950 3.950 3.950 0 -0.09(-2.23%)
Jun 20, 2003 4.040 4.040 4.040 4.040 0 +0.00(+0.00%)
Jun 19, 2003 4.040 4.040 4.040 4.040 0 -0.01(-0.25%)
Jun 18, 2003 4.050 4.050 4.050 4.050 0 +0.03(+0.75%)
Jun 17, 2003 4.020 4.020 4.020 4.020 0 +0.00(+0.00%)
Jun 16, 2003 4.020 4.020 4.020 4.020 0 +0.19(+4.96%)
Jun 13, 2003 3.830 3.830 3.830 3.830 0 +0.00(+0.00%)
Jun 12, 2003 3.830 3.830 3.830 3.830 0 +0.00(+0.00%)
Jun 11, 2003 3.830 3.830 3.830 3.830 0 -0.10(-2.67%)
Jun 10, 2003 3.935 3.935 3.935 3.935 0 +0.00(+0.00%)
Jun 09, 2003 3.935 3.935 3.935 3.935 0 -0.02(-0.38%)
Jun 06, 2003 3.950 3.950 3.950 3.950 0 -0.00(-0.13%)
Jun 05, 2003 3.955 3.955 3.955 3.955 0 +0.06(+1.41%)
Jun 04, 2003 3.900 3.900 3.900 3.900 0 -0.07(-1.76%)
Jun 03, 2003 3.970 3.970 3.970 3.970 0 +0.00(+0.00%)
Jun 02, 2003 3.970 3.970 3.970 3.970 0 +0.00(+0.00%)
May 30, 2003 3.970 3.970 3.970 3.970 0 -0.23(-5.48%)
May 29, 2003 4.200 4.200 4.200 4.200 0 -0.06(-1.41%)
May 28, 2003 4.260 4.260 4.260 4.260 0 +0.01(+0.24%)
May 23, 2003 4.250 4.250 4.250 4.250 0 +0.58(+15.80%)
May 22, 2003 3.670 3.670 3.670 3.670 0 +0.00(+0.00%)
May 21, 2003 3.670 3.670 3.670 3.670 0 -0.03(-0.81%)
May 20, 2003 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
May 19, 2003 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
May 16, 2003 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
May 15, 2003 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
May 14, 2003 3.700 3.700 3.700 3.700 0 -0.11(-2.89%)
May 13, 2003 3.810 3.810 3.810 3.810 0 +0.00(+0.00%)
May 12, 2003 3.200 3.810 3.800 3.810 10,000 +0.41(+12.06%)
May 09, 2003 3.400 3.400 3.400 3.400 0 -0.05(-1.45%)
May 08, 2003 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
May 07, 2003 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
May 06, 2003 3.450 3.450 3.450 3.450 0 +0.15(+4.55%)
May 05, 2003 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
May 02, 2003 3.300 3.300 3.300 3.300 0 +0.20(+6.45%)
May 01, 2003 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Apr 30, 2003 3.100 3.100 3.100 3.100 0 +0.10(+3.33%)
Apr 29, 2003 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Apr 28, 2003 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Apr 25, 2003 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Apr 24, 2003 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Apr 23, 2003 3.000 3.000 3.000 3.000 0 +0.30(+11.11%)
Apr 21, 2003 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Apr 17, 2003 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Apr 16, 2003 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Apr 15, 2003 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Apr 14, 2003 2.700 2.700 2.700 2.700 0 -0.05(-1.82%)
Apr 11, 2003 2.750 2.750 2.750 2.750 0 -0.09(-3.17%)
Apr 10, 2003 2.840 2.840 2.840 2.840 0 +0.00(+0.00%)
Apr 09, 2003 2.840 2.840 2.840 2.840 0 +0.00(+0.00%)
Apr 08, 2003 2.840 2.840 2.840 2.840 0 +0.00(+0.00%)
Apr 07, 2003 2.840 2.840 2.840 2.840 0 +0.08(+2.90%)
Apr 04, 2003 2.760 2.760 2.760 2.760 0 +0.00(+0.00%)
Apr 03, 2003 2.760 2.760 2.760 2.760 0 +0.00(+0.00%)
Apr 02, 2003 2.760 2.760 2.760 2.760 0 +0.00(+0.00%)
Apr 01, 2003 2.760 2.760 2.760 2.760 0 +0.00(+0.00%)
Mar 31, 2003 2.760 2.760 2.760 2.760 0 +0.10(+3.76%)
Mar 28, 2003 2.660 2.660 2.660 2.660 0 +0.00(+0.00%)
Mar 27, 2003 2.660 2.660 2.660 2.660 0 +0.00(+0.00%)
Mar 26, 2003 2.660 2.660 2.660 2.660 0 +0.00(+0.00%)
Mar 25, 2003 2.660 2.660 2.660 2.660 0 +0.07(+2.70%)
Mar 24, 2003 2.590 2.590 2.590 2.590 0 +0.00(+0.00%)
Mar 21, 2003 2.590 2.590 2.590 2.590 0 +0.09(+3.60%)
Mar 20, 2003 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Mar 19, 2003 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Mar 18, 2003 2.500 2.500 2.500 2.500 0 +0.05(+2.04%)
Mar 17, 2003 2.450 2.450 2.450 2.450 0 +0.00(+0.00%)
Mar 14, 2003 2.450 2.450 2.450 2.450 0 -0.03(-1.21%)
Mar 13, 2003 2.480 2.480 2.480 2.480 0 -0.27(-9.82%)
Mar 12, 2003 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Mar 11, 2003 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Mar 07, 2003 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Mar 06, 2003 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Mar 05, 2003 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Mar 04, 2003 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Mar 03, 2003 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Feb 28, 2003 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Feb 27, 2003 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Feb 26, 2003 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Feb 25, 2003 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Feb 24, 2003 2.750 2.750 2.750 2.750 0 -0.05(-1.79%)
Feb 21, 2003 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Feb 20, 2003 2.800 2.800 2.800 2.800 0 -0.10(-3.45%)
Feb 19, 2003 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Feb 18, 2003 2.900 2.900 2.900 2.900 0 +0.25(+9.43%)
Feb 14, 2003 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Feb 13, 2003 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Feb 12, 2003 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Feb 11, 2003 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Feb 10, 2003 2.650 2.650 2.650 2.650 0 -0.25(-8.62%)
Feb 07, 2003 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Feb 06, 2003 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Feb 05, 2003 2.900 2.900 2.900 2.900 0 -0.12(-3.97%)
Jan 30, 2003 3.020 3.020 3.020 3.020 0 +0.01(+0.33%)
Jan 23, 2003 3.010 3.010 3.010 3.010 0 +0.00(+0.00%)
Jan 22, 2003 3.010 3.010 3.010 3.010 0 +0.18(+6.36%)
Jan 21, 2003 2.830 2.830 2.830 2.830 0 +0.00(+0.00%)
Jan 17, 2003 2.830 2.830 2.830 2.830 0 +0.00(+0.00%)
Jan 16, 2003 2.830 2.830 2.830 2.830 0 -0.07(-2.41%)
Jan 15, 2003 2.900 2.900 2.900 2.900 0 +0.18(+6.62%)
Jan 14, 2003 2.720 2.720 2.720 2.720 0 -0.48(-15.00%)
Jan 13, 2003 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Jan 10, 2003 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Jan 09, 2003 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Jan 08, 2003 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Jan 07, 2003 3.100 3.230 3.200 3.200 900 +0.18(+5.96%)
Jan 02, 2003 3.020 3.020 3.020 3.020 0 -0.13(-4.13%)
Dec 31, 2002 3.150 3.150 3.150 3.150 0 +0.15(+5.00%)
Dec 27, 2002 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Dec 26, 2002 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Dec 24, 2002 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Dec 23, 2002 3.000 3.000 3.000 3.000 0 +0.25(+9.09%)
Dec 20, 2002 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Dec 19, 2002 2.750 2.750 2.750 2.750 0 +0.14(+5.36%)
Dec 18, 2002 2.610 2.610 2.610 2.610 0 +0.00(+0.00%)
Dec 17, 2002 2.610 2.610 2.610 2.610 0 +0.00(+0.00%)
Dec 16, 2002 2.610 2.610 2.610 2.610 0 +0.00(+0.00%)
Dec 13, 2002 2.610 2.610 2.610 2.610 0 +0.00(+0.00%)
Dec 12, 2002 2.610 2.610 2.610 2.610 0 +0.00(+0.00%)
Dec 11, 2002 2.610 2.610 2.610 2.610 0 +0.00(+0.00%)
Dec 10, 2002 2.610 2.610 2.610 2.610 0 +0.00(+0.00%)
Dec 09, 2002 2.610 2.610 2.610 2.610 0 +0.00(+0.00%)
Dec 06, 2002 2.610 2.610 2.610 2.610 0 +0.00(+0.00%)
Dec 05, 2002 2.610 2.610 2.610 2.610 0 +0.12(+5.03%)
Dec 04, 2002 2.485 2.485 2.485 2.485 0 +0.00(+0.00%)
Dec 03, 2002 2.485 2.485 2.485 2.485 0 +0.00(+0.00%)
Dec 02, 2002 2.485 2.485 2.485 2.485 0 +0.28(+12.95%)
Nov 27, 2002 2.200 2.200 2.200 2.200 0 +0.05(+2.33%)
Nov 26, 2002 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
Nov 25, 2002 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
Nov 22, 2002 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
Nov 21, 2002 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
Nov 20, 2002 2.150 2.150 2.150 2.150 0 +0.25(+13.16%)
Nov 19, 2002 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Nov 18, 2002 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Nov 15, 2002 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Nov 14, 2002 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Nov 13, 2002 1.900 1.900 1.900 1.900 0 -0.17(-8.21%)
Nov 12, 2002 2.070 2.070 2.070 2.070 0 -0.03(-1.43%)
Nov 11, 2002 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Nov 08, 2002 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Nov 07, 2002 2.100 2.100 2.100 2.100 0 -0.30(-12.50%)
Nov 06, 2002 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Nov 05, 2002 2.400 2.400 2.400 2.400 0 +0.62(+34.83%)
Nov 04, 2002 1.780 1.780 1.780 1.780 0 +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.