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 (%)
Mar 31, 2015 89.41 93.22 89.41 91.13 549,531 +2.73(+3.09%)
Mar 30, 2015 87.77 88.70 86.55 88.40 185,614 +1.94(+2.24%)
Mar 27, 2015 88.07 89.69 86.18 86.46 173,949 -0.86(-0.98%)
Mar 26, 2015 87.00 89.75 85.68 87.32 289,755 -0.07(-0.08%)
Mar 25, 2015 91.90 91.90 85.27 87.39 487,209 -4.22(-4.61%)
Mar 24, 2015 92.85 93.31 91.30 91.61 194,158 -1.04(-1.12%)
Mar 23, 2015 94.15 94.80 92.07 92.65 247,219 -1.97(-2.08%)
Mar 20, 2015 95.57 99.58 94.50 94.62 365,411 -0.13(-0.14%)
Mar 19, 2015 97.14 97.98 94.08 94.75 326,751 -2.45(-2.52%)
Mar 18, 2015 100.73 101.27 95.56 97.20 698,379 -3.28(-3.26%)
Mar 17, 2015 98.99 102.90 98.50 100.48 553,841 +0.49(+0.49%)
Mar 16, 2015 94.39 100.00 94.23 99.99 868,659 +4.33(+4.53%)
Mar 13, 2015 86.76 95.92 85.92 95.66 1,942,524 +11.08(+13.10%)
Mar 12, 2015 84.18 84.94 83.63 84.58 169,905 +0.10(+0.12%)
Mar 11, 2015 83.56 84.71 82.60 84.48 241,061 +0.96(+1.15%)
Mar 10, 2015 82.98 83.63 81.30 83.52 202,035 +0.20(+0.24%)
Mar 09, 2015 83.38 83.82 81.92 83.32 165,326 +0.06(+0.07%)
Mar 06, 2015 82.65 83.93 82.02 83.26 188,875 +0.32(+0.39%)
Mar 05, 2015 81.69 83.99 81.63 82.94 216,195 +1.37(+1.68%)
Mar 04, 2015 79.44 82.15 78.46 81.57 234,021 +2.02(+2.54%)
Mar 03, 2015 79.33 79.77 78.04 79.55 146,712 -0.73(-0.91%)
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.