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 30, 2016 111.75 111.75 111.75 0 +0.32(+0.29%)
Dec 29, 2016 111.48 112.83 110.00 111.43 218,005 -0.27(-0.24%)
Dec 28, 2016 113.44 113.86 111.21 111.70 170,296 -1.51(-1.33%)
Dec 27, 2016 114.41 115.71 112.98 113.21 156,492 -1.03(-0.90%)
Dec 23, 2016 114.24 114.24 114.24 0 +1.18(+1.04%)
Dec 22, 2016 114.15 114.19 111.02 113.06 449,796 -0.96(-0.84%)
Dec 21, 2016 114.49 116.32 113.80 114.02 262,620 -0.64(-0.56%)
Dec 20, 2016 113.87 116.34 113.34 114.66 384,260 +1.30(+1.15%)
Dec 19, 2016 115.42 115.81 112.65 113.36 160,695 -1.21(-1.06%)
Dec 16, 2016 117.16 117.75 113.83 114.57 543,237 -2.51(-2.14%)
Dec 15, 2016 116.89 117.85 115.03 117.08 217,194 +0.61(+0.52%)
Dec 14, 2016 115.03 116.88 114.80 116.47 229,551 +0.89(+0.77%)
Dec 13, 2016 116.63 118.29 114.60 115.58 264,898 -0.38(-0.33%)
Dec 12, 2016 114.68 117.14 112.12 115.96 460,989 +0.90(+0.78%)
Dec 09, 2016 119.48 120.30 114.18 115.06 539,853 -3.13(-2.65%)
Dec 08, 2016 116.91 118.51 115.50 118.19 457,154 +1.35(+1.16%)
Dec 07, 2016 120.00 120.00 114.00 116.84 645,103 -3.35(-2.79%)
Dec 06, 2016 119.49 120.49 116.09 120.19 360,888 +2.74(+2.33%)
Dec 05, 2016 110.10 122.25 110.00 117.45 1,187,680 +5.13(+4.57%)
Dec 02, 2016 108.00 112.99 107.10 112.32 578,112 +3.04(+2.78%)
Dec 01, 2016 109.87 111.69 107.35 109.28 777,857 -2.37(-2.12%)
Nov 30, 2016 114.81 116.29 110.25 111.65 947,425 -4.65(-4.00%)
Nov 29, 2016 116.09 118.81 115.57 116.30 358,104 -0.76(-0.65%)
Nov 28, 2016 116.80 120.93 114.78 117.06 618,331 -0.41(-0.35%)
Nov 25, 2016 117.61 120.13 116.50 117.47 261,698 +0.80(+0.69%)
Nov 23, 2016 116.67 116.67 116.67 0 +1.79(+1.56%)
Nov 22, 2016 120.99 122.10 113.60 114.88 684,170 -6.69(-5.50%)
Nov 21, 2016 118.33 122.63 114.68 121.57 963,059 +2.91(+2.45%)
Nov 18, 2016 126.75 126.75 116.25 118.66 1,544,640 -7.76(-6.14%)
Nov 17, 2016 128.48 130.79 125.51 126.42 747,591 -2.79(-2.16%)
Nov 16, 2016 133.49 134.63 127.71 129.21 585,140 -4.81(-3.59%)
Nov 15, 2016 132.92 134.34 130.01 134.02 522,562 +1.16(+0.87%)
Nov 14, 2016 130.93 134.39 129.86 132.86 390,091 +1.89(+1.44%)
Nov 11, 2016 128.99 131.86 127.56 130.97 438,964 +1.05(+0.81%)
Nov 10, 2016 129.72 134.51 127.20 129.92 971,895 +2.43(+1.91%)
Nov 09, 2016 123.79 128.95 120.00 127.49 1,301,698 +7.24(+6.02%)
Nov 08, 2016 119.84 124.81 118.22 120.25 660,277 +1.07(+0.90%)
Nov 07, 2016 117.88 119.81 117.00 119.18 514,119 +4.07(+3.54%)
Nov 04, 2016 111.01 116.87 110.92 115.11 449,595 +3.66(+3.28%)
Nov 03, 2016 113.21 114.55 110.82 111.45 411,264 -1.84(-1.62%)
Nov 02, 2016 115.79 115.79 110.65 113.29 665,323 -3.01(-2.59%)
Nov 01, 2016 117.35 118.29 114.28 116.30 332,684 -1.09(-0.93%)
Oct 31, 2016 116.79 117.66 115.63 117.39 204,669 +0.50(+0.43%)
Oct 28, 2016 116.07 119.00 114.13 116.89 301,085 +0.66(+0.57%)
Oct 27, 2016 118.38 119.59 116.02 116.23 227,992 -1.54(-1.31%)
Oct 26, 2016 117.65 120.51 117.02 117.77 338,382 -0.47(-0.40%)
Oct 25, 2016 118.00 119.71 116.76 118.24 380,095 -1.59(-1.33%)
Oct 24, 2016 123.10 123.10 119.05 119.83 484,379 -3.28(-2.66%)
Oct 21, 2016 124.06 125.09 123.00 123.11 317,564 -1.73(-1.39%)
Oct 20, 2016 120.00 127.24 118.50 124.84 594,886 +3.04(+2.50%)
Oct 19, 2016 123.75 124.24 121.44 121.80 408,304 -3.41(-2.72%)
Oct 18, 2016 127.70 128.00 124.44 125.21 359,535 -1.66(-1.31%)
Oct 17, 2016 126.62 127.83 123.81 126.87 336,029 +0.48(+0.38%)
Oct 14, 2016 129.05 129.36 126.27 126.39 270,600 -2.14(-1.66%)
Oct 13, 2016 126.00 129.65 124.43 128.53 394,135 +1.13(+0.89%)
Oct 12, 2016 129.49 130.26 127.16 127.40 381,219 -2.41(-1.86%)
Oct 11, 2016 130.00 131.66 127.01 129.81 641,919 -2.27(-1.72%)
Oct 10, 2016 131.50 133.02 130.07 132.08 375,170 +0.91(+0.69%)
Oct 07, 2016 137.30 137.88 129.59 131.17 837,637 -1.93(-1.45%)
Oct 06, 2016 133.23 135.00 131.08 133.10 516,743 -0.35(-0.26%)
Oct 05, 2016 133.01 136.98 132.73 133.45 620,771 +0.31(+0.23%)
Oct 04, 2016 134.81 134.81 131.07 133.14 527,923 +0.46(+0.35%)
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.