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 (%)
Sep 30, 2008 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Sep 29, 2008 0.7500 0.7500 0.7500 0.7500 2,000 +0.00(+0.00%)
Sep 26, 2008 0.7500 0.7500 0.7500 0.7500 1,000 +0.00(+0.00%)
Sep 24, 2008 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Sep 23, 2008 0.6800 0.7500 0.7400 0.7500 2,000 +0.07(+10.29%)
Sep 22, 2008 0.6800 0.6800 0.6800 0.6800 1,000 -0.06(-8.11%)
Sep 04, 2008 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Sep 03, 2008 0.7400 0.7400 0.7400 0.7400 420 -0.01(-1.33%)
Sep 02, 2008 0.7500 0.7500 0.7500 0.7500 1,000 +0.03(+3.45%)
Aug 28, 2008 0.7250 0.7250 0.7250 0 +0.00(+0.00%)
Aug 27, 2008 0.7250 0.7250 0.7250 0.7250 1,000 +0.09(+15.08%)
Aug 26, 2008 0.6300 0.7050 0.6300 0.6300 1,100 -0.14(-18.18%)
Aug 13, 2008 0.7700 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Aug 12, 2008 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Aug 11, 2008 0.7700 0.7700 0.7700 0.7700 240 -0.01(-1.28%)
Aug 08, 2008 0.7800 0.7800 0.7800 0.7800 500 +0.09(+13.87%)
Aug 07, 2008 0.6850 0.6850 0.6850 0.6850 0 +0.00(+0.00%)
Aug 06, 2008 0.6850 0.6850 0.6850 0.6850 0 +0.00(+0.00%)
Aug 05, 2008 0.6850 0.6850 0.6850 0.6850 975 +0.04(+6.20%)
Aug 04, 2008 0.6450 0.6450 0.6450 0.6450 0 +0.00(+0.00%)
Aug 01, 2008 0.6450 0.6450 0.6450 0.6450 0 +0.00(+0.00%)
Jul 31, 2008 0.6450 0.6450 0.6450 0.6450 0 +0.00(+0.00%)
Jul 30, 2008 0.6450 0.6450 0.6450 0.6450 100 -0.01(-0.77%)
Jul 29, 2008 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jul 28, 2008 0.6500 0.6500 0.6500 0.6500 300 -0.10(-13.33%)
Jul 25, 2008 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jul 24, 2008 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jul 23, 2008 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jul 22, 2008 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jul 21, 2008 0.7800 0.7500 0.7500 0.7500 2,000 -0.03(-3.85%)
Jul 18, 2008 0.7800 0.8000 0.7800 0.7800 1,275 -0.13(-14.49%)
Jul 17, 2008 0.6850 0.9122 0.9122 0.9122 2,281 +0.23(+33.17%)
Jul 16, 2008 0.6850 0.6850 0.6850 0.6850 29,709 -0.01(-2.14%)
Jul 15, 2008 0.7000 0.7280 0.7000 0.7000 100,200 -0.10(-12.50%)
Jul 14, 2008 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jul 11, 2008 0.8000 0.8300 0.8000 0.8000 9,018 +0.00(+0.00%)
Jul 10, 2008 0.8000 0.8300 0.8000 0.8000 39,441 -0.02(-2.44%)
Jul 09, 2008 0.8200 0.8300 0.8200 0.8200 11,741 +0.01(+0.61%)
Jul 08, 2008 0.8150 0.8150 0.8150 0.8150 0 +0.00(+0.00%)
Jul 07, 2008 0.8150 0.8150 0.8150 0.8150 5,000 +0.00(+0.00%)
Jul 04, 2008 0.8150 0.8150 0.8150 0.8150 700 +0.00(+0.00%)
Jul 03, 2008 0.8150 0.8150 0.8150 0.8150 700 -0.15(-15.54%)
Jul 02, 2008 0.9650 0.9650 0.9650 0.9650 0 +0.00(+0.00%)
Jul 01, 2008 0.9650 0.9650 0.9650 0.9650 500 +0.09(+10.92%)
Jun 30, 2008 0.8700 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Jun 27, 2008 0.8700 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Jun 26, 2008 0.8700 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Jun 25, 2008 0.8700 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Jun 24, 2008 0.8700 0.8700 0.8700 0.8700 2,000 +0.05(+6.10%)
Jun 23, 2008 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jun 20, 2008 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jun 19, 2008 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jun 18, 2008 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jun 17, 2008 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jun 16, 2008 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jun 13, 2008 0.8200 0.8200 0.8200 0.8200 3,000 -0.01(-0.61%)
Jun 12, 2008 0.8250 0.8250 0.8000 0.8250 3,000 -0.12(-13.16%)
Jun 11, 2008 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jun 10, 2008 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jun 09, 2008 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jun 06, 2008 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jun 05, 2008 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jun 04, 2008 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jun 03, 2008 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jun 02, 2008 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
May 30, 2008 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
May 29, 2008 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
May 28, 2008 0.9500 0.9500 0.9500 0.9500 1,000 -0.10(-9.52%)
May 27, 2008 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
May 26, 2008 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
May 23, 2008 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
May 22, 2008 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
May 21, 2008 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
May 20, 2008 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
May 19, 2008 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
May 16, 2008 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
May 15, 2008 1.050 1.050 1.000 1.050 2,500 +0.12(+12.90%)
May 14, 2008 0.9300 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
May 13, 2008 0.9300 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
May 12, 2008 0.9300 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
May 09, 2008 0.9300 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
May 08, 2008 0.9300 0.9300 0.9300 0.9300 160 -0.07(-7.18%)
May 07, 2008 1.002 1.002 0.9400 1.002 1,300 -0.09(-8.08%)
May 06, 2008 1.090 1.090 1.090 1.090 0 +0.00(+0.00%)
May 05, 2008 1.090 1.090 1.090 1.090 0 +0.00(+0.00%)
May 02, 2008 1.090 1.090 1.090 1.090 0 +0.00(+0.00%)
May 01, 2008 1.090 1.090 1.090 1.090 0 +0.00(+0.00%)
Apr 30, 2008 1.090 1.090 1.090 1.090 0 +0.00(+0.00%)
Apr 29, 2008 1.090 1.090 1.090 1.090 0 +0.00(+0.00%)
Apr 28, 2008 1.090 1.090 1.090 1.090 0 +0.00(+0.00%)
Apr 25, 2008 1.110 1.090 1.090 1.090 600 -0.02(-1.80%)
Apr 24, 2008 1.110 1.110 1.110 1.110 0 +0.00(+0.00%)
Apr 23, 2008 1.110 1.110 1.110 1.110 1,000 +0.11(+11.00%)
Apr 22, 2008 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Apr 21, 2008 1.000 1.020 1.000 1.000 9,000 -0.06(-5.77%)
Apr 18, 2008 1.061 1.100 1.061 1.061 161,138 +0.01(+1.07%)
Apr 17, 2008 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Apr 16, 2008 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Apr 15, 2008 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Apr 14, 2008 1.130 1.050 1.000 1.050 9,200 -0.08(-7.08%)
Apr 11, 2008 1.130 1.130 1.130 1.130 1,100 +0.00(+0.00%)
Apr 10, 2008 1.130 1.130 1.130 1.130 0 +0.00(+0.00%)
Apr 09, 2008 1.130 1.130 1.130 1.130 400 -0.27(-19.29%)
Apr 08, 2008 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Apr 07, 2008 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Apr 04, 2008 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Apr 03, 2008 1.400 1.400 1.400 1.400 1,000 -0.04(-2.78%)
Apr 02, 2008 1.560 1.440 1.440 1.440 325 -0.12(-7.69%)
Apr 01, 2008 1.560 1.560 1.560 1.560 0 +0.00(+0.00%)
Mar 31, 2008 1.560 1.560 1.560 1.560 0 +0.00(+0.00%)
Mar 28, 2008 1.560 1.560 1.560 1.560 0 +0.00(+0.00%)
Mar 27, 2008 1.720 1.560 1.560 1.560 210 -0.16(-9.30%)
Mar 26, 2008 1.720 1.720 1.720 1.720 0 +0.00(+0.00%)
Mar 25, 2008 0.7200 1.720 1.720 1.720 0 +0.00(+0.00%)
Mar 24, 2008 1.720 1.720 1.720 1.720 0 +0.00(+0.00%)
Mar 21, 2008 1.720 1.720 1.720 1.720 0 +0.00(+0.00%)
Mar 20, 2008 1.720 1.720 1.720 1.720 0 +0.00(+0.00%)
Mar 19, 2008 1.720 1.720 1.720 1.720 0 +0.00(+0.00%)
Mar 18, 2008 1.720 1.720 1.720 1.720 0 +0.00(+0.00%)
Mar 17, 2008 1.720 1.720 1.700 1.720 3,100 -0.03(-1.71%)
Mar 14, 2008 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Mar 13, 2008 1.760 1.750 1.750 1.750 1,500 -0.01(-0.57%)
Mar 12, 2008 1.760 1.760 1.760 1.760 0 +0.00(+0.00%)
Mar 11, 2008 1.760 1.760 1.760 1.760 0 +0.00(+0.00%)
Mar 10, 2008 1.760 1.760 1.760 1.760 0 +0.00(+0.00%)
Mar 07, 2008 1.760 1.760 1.760 1.760 0 +0.00(+0.00%)
Mar 06, 2008 1.760 1.760 1.760 1.760 0 +0.00(+0.00%)
Mar 05, 2008 1.902 1.760 1.760 1.760 200 -0.14(-7.46%)
Mar 04, 2008 1.902 1.902 1.902 1.902 0 +0.00(+0.00%)
Mar 03, 2008 1.902 1.902 1.902 1.902 300 +0.12(+6.84%)
Feb 29, 2008 1.780 1.780 1.780 1.780 0 +0.00(+0.00%)
Feb 28, 2008 1.780 1.780 1.780 1.780 0 +0.00(+0.00%)
Feb 27, 2008 1.780 1.780 1.780 1.780 0 +0.00(+0.00%)
Feb 26, 2008 1.780 1.780 1.780 1.780 975 +0.08(+4.71%)
Feb 25, 2008 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Feb 22, 2008 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Feb 21, 2008 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Feb 20, 2008 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Feb 19, 2008 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Feb 18, 2008 1.700 1.700 1.700 1.700 2,941 +0.00(+0.00%)
Feb 15, 2008 1.700 1.700 1.700 1.700 2,941 -0.08(-4.49%)
Feb 14, 2008 1.780 1.780 1.780 1.780 0 +0.00(+0.00%)
Feb 13, 2008 1.780 1.780 1.780 1.780 0 +0.00(+0.00%)
Feb 12, 2008 1.780 1.780 1.780 1.780 2,546 +0.00(+0.00%)
Feb 11, 2008 1.780 1.780 1.780 1.780 0 +0.00(+0.00%)
Feb 08, 2008 1.780 1.780 1.780 1.780 13,000 +0.00(+0.00%)
Feb 07, 2008 1.750 1.780 1.770 1.780 7,000 +0.03(+1.71%)
Feb 06, 2008 1.750 1.750 1.750 1.750 5,000 +0.17(+10.76%)
Feb 05, 2008 1.580 1.580 1.580 1.580 0 +0.00(+0.00%)
Feb 04, 2008 1.590 1.620 1.580 1.580 2,000 -0.01(-0.63%)
Feb 01, 2008 1.590 1.590 1.590 1.590 0 +0.00(+0.00%)
Jan 31, 2008 1.590 1.590 1.590 1.590 3,000 +0.05(+3.25%)
Jan 30, 2008 1.540 1.540 1.540 1.540 0 +0.00(+0.00%)
Jan 29, 2008 1.540 1.540 1.540 1.540 0 +0.00(+0.00%)
Jan 28, 2008 1.540 1.540 1.540 1.540 0 +0.00(+0.00%)
Jan 25, 2008 1.490 1.540 1.540 1.540 120 +0.05(+3.36%)
Jan 24, 2008 1.490 1.490 1.490 1.490 249 +0.06(+4.41%)
Jan 23, 2008 1.427 1.427 1.427 1.427 0 +0.00(+0.00%)
Jan 22, 2008 1.427 1.427 1.360 1.427 1,250 +0.19(+15.08%)
Jan 21, 2008 1.240 1.240 1.240 1.240 0 +0.00(+0.00%)
Jan 18, 2008 1.240 1.240 1.240 1.240 0 +0.00(+0.00%)
Jan 17, 2008 1.240 1.240 1.240 1.240 6,000 -0.01(-0.80%)
Jan 16, 2008 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jan 15, 2008 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jan 14, 2008 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jan 11, 2008 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jan 10, 2008 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jan 09, 2008 1.240 1.250 1.250 1.250 1,000 +0.01(+0.81%)
Jan 08, 2008 1.240 1.240 1.240 1.240 0 +0.00(+0.00%)
Jan 07, 2008 1.240 1.240 1.240 1.240 0 +0.00(+0.00%)
Jan 04, 2008 1.240 1.240 1.240 1.240 0 +0.00(+0.00%)
Jan 03, 2008 1.240 1.390 1.240 1.240 943 -0.16(-11.43%)
Jan 02, 2008 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Jan 01, 2008 1.400 1.400 1.400 1.400 500 +0.00(+0.00%)
Dec 31, 2007 1.400 1.400 1.400 1.400 500 -0.10(-6.67%)
Dec 28, 2007 1.500 1.500 1.500 1.500 143 +0.14(+10.29%)
Dec 27, 2007 1.250 1.360 1.310 1.360 7,500 +0.11(+8.80%)
Dec 26, 2007 1.250 1.250 1.250 1.250 3,225 -0.20(-13.79%)
Dec 24, 2007 1.450 1.450 1.450 1.450 1,500 +0.21(+16.94%)
Dec 21, 2007 1.240 1.240 1.240 1.240 1,950 -0.04(-3.13%)
Dec 20, 2007 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Dec 19, 2007 1.250 1.280 1.280 1.280 1,235 +0.03(+2.40%)
Dec 18, 2007 1.250 1.250 1.250 1.250 2,935 -0.05(-3.85%)
Dec 17, 2007 1.090 1.300 1.130 1.300 550 +0.21(+19.27%)
Dec 14, 2007 1.090 1.090 1.090 1.090 6,238 +0.09(+9.00%)
Dec 13, 2007 1.000 1.100 1.000 1.000 11,340 +0.00(+0.00%)
Dec 12, 2007 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Dec 11, 2007 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Dec 10, 2007 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Dec 07, 2007 0.9100 1.000 1.000 1.000 500 +0.09(+9.89%)
Dec 06, 2007 1.020 0.9400 0.9100 0.9100 7,900 -0.11(-10.78%)
Dec 05, 2007 1.020 1.020 1.020 1.020 0 +0.00(+0.00%)
Dec 04, 2007 1.020 1.020 1.020 1.020 0 +0.00(+0.00%)
Dec 03, 2007 1.020 1.020 1.020 1.020 0 +0.00(+0.00%)
Nov 30, 2007 1.020 1.020 1.020 1.020 0 +0.00(+0.00%)
Nov 29, 2007 1.120 1.020 1.020 1.020 500 -0.10(-8.93%)
Nov 28, 2007 1.120 1.120 1.120 1.120 6,000 +0.04(+3.70%)
Nov 27, 2007 1.080 1.080 1.030 1.080 3,070 +0.15(+16.13%)
Nov 26, 2007 0.9300 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Nov 23, 2007 0.9300 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Nov 21, 2007 0.9800 0.9300 0.9300 0.9300 3,000 +0.00(+0.00%)
Nov 20, 2007 0.9300 0.9300 0.9300 0.9300 3,000 +0.03(+3.33%)
Nov 19, 2007 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Nov 16, 2007 0.9000 0.9000 0.9000 0.9000 1,000 -0.23(-20.35%)
Nov 15, 2007 1.130 1.150 1.070 1.130 8,900 +0.13(+13.00%)
Nov 14, 2007 1.080 1.000 1.000 1.000 500 -0.08(-7.41%)
Nov 13, 2007 1.050 1.085 1.080 1.080 2,000 +0.03(+2.86%)
Nov 12, 2007 1.050 1.050 1.050 1.050 500 -0.03(-2.78%)
Nov 09, 2007 1.080 1.080 1.080 1.080 0 +0.00(+0.00%)
Nov 08, 2007 1.080 1.080 1.080 1.080 5,000 +0.03(+2.86%)
Nov 07, 2007 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Nov 06, 2007 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Nov 05, 2007 1.050 1.050 1.050 1.050 2,425 +0.00(+0.00%)
Nov 02, 2007 1.050 1.050 1.050 1.050 10,000 +0.06(+6.06%)
Nov 01, 2007 0.9900 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Oct 31, 2007 0.9900 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Oct 30, 2007 0.9900 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Oct 29, 2007 0.9900 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Oct 26, 2007 0.9900 0.9900 0.9900 0.9900 525 -0.06(-5.71%)
Oct 25, 2007 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Oct 24, 2007 1.050 1.050 1.050 1.050 525 -0.10(-8.70%)
Oct 23, 2007 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Oct 19, 2007 1.150 1.150 1.150 1.150 385 -0.11(-8.73%)
Oct 18, 2007 1.260 1.260 1.260 1.260 5,000 +0.26(+26.00%)
Oct 17, 2007 1.000 1.000 1.000 1.000 392 +0.00(+0.00%)
Oct 16, 2007 1.000 1.090 0.9800 1.000 4,340 -0.08(-7.41%)
Oct 15, 2007 1.080 1.080 1.080 1.080 0 +0.00(+0.00%)
Oct 12, 2007 1.080 1.080 1.080 1.080 1,000 -0.09(-7.69%)
Oct 11, 2007 1.170 1.170 1.170 1.170 0 +0.00(+0.00%)
Oct 10, 2007 1.170 1.170 1.170 1.170 0 +0.00(+0.00%)
Oct 09, 2007 1.170 1.170 1.170 1.170 0 +0.00(+0.00%)
Oct 08, 2007 1.170 1.170 1.170 1.170 0 +0.00(+0.00%)
Oct 05, 2007 1.170 1.170 1.170 1.170 0 +0.00(+0.00%)
Oct 04, 2007 1.170 1.170 1.170 1.170 0 +0.00(+0.00%)
Oct 03, 2007 1.170 1.170 1.170 1.170 10,000 +0.00(+0.00%)
Oct 02, 2007 1.170 1.170 1.170 1.170 2,000 -0.01(-0.85%)
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.