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 (%)
Jul 31, 2019 163.67 165.86 162.03 162.30 369,462 -1.75(-1.07%)
Jul 30, 2019 165.26 166.78 163.28 164.05 388,225 -1.86(-1.12%)
Jul 29, 2019 168.89 168.89 163.77 165.91 252,433 -0.40(-0.24%)
Jul 26, 2019 162.72 166.98 162.51 166.31 361,800 +5.21(+3.23%)
Jul 25, 2019 162.00 164.54 160.52 161.10 349,476 -0.84(-0.52%)
Jul 24, 2019 160.91 163.80 160.13 161.94 256,714 +0.51(+0.32%)
Jul 23, 2019 162.50 163.40 158.06 161.43 385,382 -1.68(-1.03%)
Jul 22, 2019 166.14 166.52 162.66 163.11 319,786 -2.35(-1.42%)
Jul 19, 2019 167.36 167.99 164.07 165.46 294,000 -0.55(-0.33%)
Jul 18, 2019 162.65 166.50 162.51 166.01 270,126 +3.01(+1.85%)
Jul 17, 2019 167.00 167.00 161.52 163.00 369,179 -3.24(-1.95%)
Jul 16, 2019 168.37 168.72 165.50 166.24 246,789 -1.42(-0.85%)
Jul 15, 2019 171.20 171.21 166.96 167.66 363,104 -4.79(-2.78%)
Jul 12, 2019 173.71 173.71 169.72 172.45 215,300 -2.18(-1.25%)
Jul 11, 2019 174.10 174.80 169.30 174.63 453,931 +1.93(+1.12%)
Jul 10, 2019 178.00 180.75 172.23 172.70 451,919 -5.12(-2.88%)
Jul 09, 2019 173.00 178.30 172.41 177.82 372,691 +4.67(+2.70%)
Jul 08, 2019 172.00 173.40 168.65 173.15 331,699 +1.15(+0.67%)
Jul 05, 2019 174.01 178.50 171.50 172.00 360,900 -3.77(-2.14%)
Jul 03, 2019 171.32 176.19 169.76 175.77 154,800 +4.93(+2.89%)
Jul 02, 2019 172.60 172.70 169.27 170.84 270,496 -1.16(-0.67%)
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.