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, 2013 10.60 10.60 9.910 10.29 0 -0.17(-1.63%)
Jul 30, 2013 10.66 10.82 10.28 10.46 0 -0.05(-0.48%)
Jul 29, 2013 11.00 11.00 10.05 10.51 0 -0.69(-6.16%)
Jul 26, 2013 9.380 11.50 9.070 11.20 0 +1.81(+19.28%)
Jul 25, 2013 9.050 9.390 9.010 9.390 0 +0.34(+3.76%)
Jul 24, 2013 8.990 9.100 8.950 9.050 0 +0.06(+0.67%)
Jul 23, 2013 8.892 8.990 8.850 8.990 0 +0.05(+0.56%)
Jul 22, 2013 8.850 9.000 8.850 8.940 8,441 +0.09(+1.02%)
Jul 19, 2013 8.920 8.920 8.800 8.850 0 -0.15(-1.67%)
Jul 18, 2013 8.990 9.000 8.800 9.000 0 +0.12(+1.35%)
Jul 17, 2013 8.950 8.950 8.760 8.880 3,632 -0.07(-0.78%)
Jul 16, 2013 8.760 8.950 8.760 8.950 0 +0.00(+0.00%)
Jul 15, 2013 8.700 8.950 8.700 8.950 0 +0.05(+0.56%)
Jul 12, 2013 8.750 9.000 8.580 8.900 0 +0.04(+0.45%)
Jul 11, 2013 9.110 9.110 8.750 8.860 0 +0.05(+0.57%)
Jul 10, 2013 8.800 9.096 8.800 8.810 0 +0.02(+0.23%)
Jul 09, 2013 8.650 8.799 8.650 8.790 0 +0.03(+0.31%)
Jul 08, 2013 8.990 8.990 8.500 8.763 0 -0.03(-0.31%)
Jul 05, 2013 9.030 9.030 8.600 8.790 0 -0.11(-1.24%)
Jul 03, 2013 8.720 8.910 8.720 8.900 0 -0.01(-0.11%)
Jul 02, 2013 8.845 8.990 8.830 8.910 0 +0.07(+0.79%)
Jul 01, 2013 8.850 8.850 8.750 8.840 0 +0.03(+0.34%)
Jun 28, 2013 8.680 8.830 8.680 8.810 1,800 -0.07(-0.79%)
Jun 26, 2013 8.750 8.950 8.570 8.880 0 +0.13(+1.49%)
Jun 25, 2013 8.590 8.960 8.590 8.750 0 +0.19(+2.22%)
Jun 24, 2013 8.660 9.010 8.560 8.560 0 -0.19(-2.17%)
Jun 21, 2013 8.840 8.990 8.700 8.750 11,855 -0.10(-1.13%)
Jun 20, 2013 8.700 8.890 8.700 8.850 0 +0.09(+1.03%)
Jun 19, 2013 8.610 8.854 8.610 8.760 0 +0.16(+1.86%)
Jun 18, 2013 8.600 8.800 8.550 8.600 0 +0.03(+0.35%)
Jun 17, 2013 8.780 8.880 8.520 8.570 0 -0.08(-0.92%)
Jun 14, 2013 8.840 8.857 8.520 8.650 0 -0.21(-2.38%)
Jun 13, 2013 8.680 8.950 8.512 8.861 7,790 +0.33(+3.88%)
Jun 12, 2013 8.670 9.000 8.460 8.530 17,355 +0.02(+0.24%)
Jun 11, 2013 9.000 9.000 8.490 8.510 26,988 -0.47(-5.23%)
Jun 10, 2013 9.080 9.080 8.690 8.980 0 -0.03(-0.32%)
Jun 07, 2013 8.800 9.010 8.680 9.009 0 +0.19(+2.14%)
Jun 06, 2013 9.000 9.000 8.800 8.820 0 -0.16(-1.78%)
Jun 05, 2013 8.930 9.020 8.900 8.980 0 +0.01(+0.11%)
Jun 04, 2013 8.900 9.012 8.850 8.970 0 +0.09(+0.97%)
Jun 03, 2013 9.080 9.080 8.810 8.884 5,067 -0.02(-0.18%)
May 31, 2013 9.000 9.010 8.900 8.900 20,015 -0.10(-1.11%)
May 30, 2013 8.960 9.110 8.930 9.000 0 +0.06(+0.67%)
May 29, 2013 9.000 9.021 8.870 8.940 15,803 +0.13(+1.48%)
May 28, 2013 9.040 9.140 8.800 8.810 159,730 -0.08(-0.88%)
May 24, 2013 8.850 8.900 8.800 8.888 0 -0.03(-0.36%)
May 23, 2013 8.880 8.920 8.800 8.920 0 +0.04(+0.45%)
May 22, 2013 8.890 8.920 8.855 8.880 0 +0.02(+0.23%)
May 21, 2013 8.850 8.916 8.800 8.860 0 -0.07(-0.78%)
May 20, 2013 8.950 8.950 8.850 8.930 0 +0.03(+0.34%)
May 17, 2013 8.880 8.900 8.717 8.900 0 -0.01(-0.09%)
May 16, 2013 8.910 8.950 8.750 8.908 316,442 -0.00(-0.02%)
May 15, 2013 8.990 8.990 8.900 8.910 0 +0.01(+0.11%)
May 13, 2013 8.911 8.950 8.900 8.900 0 -0.02(-0.22%)
May 10, 2013 9.000 9.000 8.910 8.920 0 -0.01(-0.11%)
May 09, 2013 8.990 9.000 8.900 8.930 0 -0.07(-0.78%)
May 08, 2013 8.950 9.040 8.930 9.000 0 +0.09(+1.01%)
May 07, 2013 9.050 9.050 8.900 8.910 0 -0.07(-0.78%)
May 06, 2013 9.100 9.100 8.900 8.980 0 -0.06(-0.66%)
May 03, 2013 9.150 9.150 9.040 9.040 0 -0.05(-0.55%)
May 02, 2013 9.200 9.200 8.900 9.090 0 +0.11(+1.22%)
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.