Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gw Pharma ADR (NQ: GWPH )

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 (%)
Jan 30, 2015 73.73 74.20 72.52 72.97 152,371 -1.89(-2.52%)
Jan 29, 2015 74.55 74.98 72.01 74.86 171,052 +0.22(+0.29%)
Jan 28, 2015 76.52 77.25 74.34 74.64 150,546 -1.97(-2.57%)
Jan 27, 2015 75.56 77.31 75.01 76.61 239,094 +0.31(+0.41%)
Jan 26, 2015 75.40 77.32 74.82 76.30 157,545 +0.90(+1.19%)
Jan 23, 2015 75.00 76.36 74.19 75.40 170,711 +0.51(+0.68%)
Jan 22, 2015 77.37 77.37 73.56 74.89 251,578 -2.18(-2.83%)
Jan 21, 2015 75.77 77.13 75.04 77.07 238,111 +0.25(+0.33%)
Jan 20, 2015 75.71 76.94 74.07 76.82 204,962 +1.65(+2.20%)
Jan 16, 2015 73.54 75.46 73.54 75.17 228,053 +1.26(+1.70%)
Jan 15, 2015 78.90 79.04 73.52 73.91 451,267 -5.13(-6.49%)
Jan 14, 2015 77.08 79.52 76.56 79.04 224,393 +0.24(+0.30%)
Jan 13, 2015 78.60 79.42 76.06 78.80 373,305 +0.07(+0.09%)
Jan 12, 2015 78.89 78.92 76.05 78.73 325,805 +0.20(+0.25%)
Jan 09, 2015 79.39 79.49 77.16 78.53 424,000 -1.58(-1.97%)
Jan 08, 2015 68.15 80.68 68.10 80.11 2,562,911 +9.05(+12.74%)
Jan 07, 2015 69.87 71.87 69.46 71.06 345,535 +1.45(+2.08%)
Jan 06, 2015 70.58 71.43 69.05 69.61 269,293 -0.97(-1.37%)
Jan 05, 2015 69.65 72.34 69.49 70.58 380,692 +0.54(+0.77%)
Jan 02, 2015 68.32 70.26 67.41 70.04 268,437 +2.36(+3.49%)
Dec 31, 2014 67.00 67.68 67.68 67.68 361,300 +0.39(+0.58%)
Dec 30, 2014 66.82 67.50 66.15 67.29 243,351 +0.12(+0.18%)
Dec 29, 2014 68.10 68.10 66.25 67.17 302,097 -0.96(-1.41%)
Dec 26, 2014 68.65 69.75 67.76 68.13 169,076 +0.05(+0.07%)
Dec 24, 2014 66.95 68.08 68.08 68.08 174,700 +1.82(+2.75%)
Dec 23, 2014 70.20 70.20 65.28 66.26 436,221 -4.06(-5.77%)
Dec 22, 2014 70.45 71.79 69.29 70.32 207,705 +0.09(+0.13%)
Dec 19, 2014 68.80 71.00 67.21 70.23 682,251 +2.14(+3.14%)
Dec 18, 2014 71.60 71.84 67.46 68.09 384,723 -1.99(-2.84%)
Dec 17, 2014 68.44 70.16 67.89 70.08 279,572 +2.44(+3.61%)
Dec 16, 2014 67.45 69.00 66.38 67.64 446,745 -0.49(-0.72%)
Dec 15, 2014 72.47 73.12 67.67 68.13 615,821 -4.28(-5.91%)
Dec 12, 2014 70.04 74.45 70.00 72.41 423,078 +1.18(+1.66%)
Dec 11, 2014 71.36 72.21 70.30 71.23 355,407 -0.33(-0.46%)
Dec 10, 2014 73.80 73.90 70.54 71.56 383,353 -3.05(-4.09%)
Dec 09, 2014 68.21 75.37 67.08 74.61 372,152 +5.00(+7.18%)
Dec 08, 2014 72.29 73.72 69.00 69.61 423,869 -3.33(-4.57%)
Dec 05, 2014 74.55 74.58 72.02 72.94 336,932 -1.61(-2.16%)
Dec 04, 2014 75.98 77.67 74.10 74.55 593,342 -1.46(-1.92%)
Dec 03, 2014 68.80 77.28 68.80 76.01 838,217 +7.35(+10.70%)
Dec 02, 2014 71.45 74.23 67.89 68.66 593,240 -2.97(-4.15%)
Dec 01, 2014 77.42 77.94 71.01 71.63 575,596 -5.80(-7.49%)
Nov 28, 2014 81.33 81.68 77.09 77.43 152,795 -2.77(-3.45%)
Nov 26, 2014 80.50 80.20 80.20 80.20 233,300 +0.00(+0.00%)
Nov 25, 2014 80.16 82.64 79.35 80.20 341,969 +1.05(+1.33%)
Nov 24, 2014 79.04 80.08 78.42 79.15 253,376 +0.20(+0.25%)
Nov 21, 2014 79.90 80.00 78.00 78.95 220,632 +0.03(+0.04%)
Nov 20, 2014 78.56 79.95 77.54 78.92 333,119 +0.36(+0.46%)
Nov 19, 2014 81.55 82.00 77.81 78.56 396,770 -1.94(-2.41%)
Nov 18, 2014 77.25 81.69 76.98 80.50 630,408 +3.94(+5.15%)
Nov 17, 2014 75.64 76.61 75.02 76.56 221,887 +0.93(+1.23%)
Nov 14, 2014 75.79 76.35 74.59 75.63 175,511 -0.21(-0.28%)
Nov 13, 2014 75.19 77.20 74.75 75.84 209,443 +0.52(+0.69%)
Nov 12, 2014 74.73 75.63 73.63 75.32 206,267 +0.55(+0.74%)
Nov 11, 2014 74.52 75.71 73.34 74.77 228,225 +0.82(+1.11%)
Nov 10, 2014 73.62 74.65 72.69 73.95 168,603 -0.02(-0.03%)
Nov 07, 2014 76.44 76.90 73.22 73.97 427,711 -0.41(-0.55%)
Nov 06, 2014 71.71 74.70 71.71 74.38 224,807 +3.04(+4.26%)
Nov 05, 2014 74.45 74.45 71.00 71.34 229,077 -1.98(-2.70%)
Nov 04, 2014 73.71 76.11 72.02 73.32 296,457 -0.79(-1.07%)
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.