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 (%)
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%)
Nov 03, 2014 73.66 75.03 73.43 74.11 239,136 +0.36(+0.49%)
Oct 31, 2014 72.23 75.40 72.08 73.75 466,519 +3.29(+4.67%)
Oct 30, 2014 71.95 73.43 69.52 70.46 368,337 -1.46(-2.03%)
Oct 29, 2014 75.21 75.21 71.01 71.92 339,430 -3.55(-4.70%)
Oct 28, 2014 74.50 75.95 74.31 75.47 238,786 +1.35(+1.82%)
Oct 27, 2014 73.09 74.94 72.77 74.12 234,971 +1.35(+1.86%)
Oct 24, 2014 72.47 74.31 71.74 72.77 268,797 -0.25(-0.34%)
Oct 23, 2014 72.60 74.85 72.02 73.02 360,651 +1.32(+1.84%)
Oct 22, 2014 77.00 77.28 71.60 71.70 756,908 -1.34(-1.83%)
Oct 21, 2014 69.23 73.45 69.02 73.04 645,966 +5.05(+7.43%)
Oct 20, 2014 63.60 68.09 63.60 67.99 544,279 +4.53(+7.14%)
Oct 17, 2014 64.75 67.85 63.25 63.46 469,978 +0.37(+0.59%)
Oct 16, 2014 59.22 64.50 58.16 63.09 560,585 +1.54(+2.50%)
Oct 15, 2014 60.78 62.74 58.76 61.55 1,012,072 -3.65(-5.60%)
Oct 14, 2014 74.65 74.65 64.00 65.20 1,376,858 -6.24(-8.73%)
Oct 13, 2014 71.95 73.79 67.50 71.44 673,995 -0.56(-0.78%)
Oct 10, 2014 74.95 75.73 71.14 72.00 776,879 -5.29(-6.84%)
Oct 09, 2014 80.30 80.85 77.02 77.29 382,849 -3.66(-4.52%)
Oct 08, 2014 78.00 81.09 73.10 80.95 1,118,946 +1.15(+1.44%)
Oct 07, 2014 81.34 81.70 79.69 79.80 166,066 -2.23(-2.72%)
Oct 06, 2014 82.78 83.96 80.56 82.03 320,762 -0.30(-0.36%)
Oct 03, 2014 80.52 82.60 80.52 82.33 398,450 +2.63(+3.30%)
Oct 02, 2014 75.80 80.00 75.32 79.70 557,399 +3.57(+4.69%)
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.