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, 2019 101.03 105.61 100.31 104.56 414,300 +2.55(+2.50%)
Dec 30, 2019 101.00 103.00 99.00 102.01 590,934 +1.40(+1.39%)
Dec 27, 2019 102.90 103.62 99.75 100.61 567,300 -1.24(-1.22%)
Dec 26, 2019 105.00 105.25 101.10 101.85 485,193 -3.39(-3.22%)
Dec 24, 2019 103.48 106.00 103.48 105.24 201,300 +1.16(+1.11%)
Dec 23, 2019 106.15 107.35 103.58 104.08 586,178 -2.30(-2.16%)
Dec 20, 2019 107.78 107.97 103.40 106.38 655,800 -1.27(-1.18%)
Dec 19, 2019 107.91 109.64 106.83 107.65 380,146 +0.18(+0.17%)
Dec 18, 2019 106.00 107.64 104.08 107.47 390,038 +1.39(+1.31%)
Dec 17, 2019 110.00 111.68 104.80 106.08 663,466 -3.71(-3.38%)
Dec 16, 2019 106.70 110.12 106.00 109.79 705,300 +3.17(+2.97%)
Dec 13, 2019 105.97 109.05 105.84 106.62 594,600 +0.92(+0.87%)
Dec 12, 2019 102.86 106.70 102.86 105.70 1,125,120 +2.82(+2.74%)
Dec 11, 2019 103.00 103.50 100.30 102.88 515,772 +0.42(+0.41%)
Dec 10, 2019 96.50 103.35 95.89 102.46 1,001,777 +6.36(+6.62%)
Dec 09, 2019 100.50 101.75 95.98 96.10 1,028,478 -4.95(-4.90%)
Dec 06, 2019 104.08 104.74 98.95 101.05 880,200 -2.47(-2.39%)
Dec 05, 2019 106.75 106.95 103.10 103.52 843,405 -2.39(-2.26%)
Dec 04, 2019 102.64 106.86 101.40 105.91 842,180 +4.52(+4.46%)
Dec 03, 2019 98.93 102.75 98.75 101.39 391,424 +0.08(+0.08%)
Dec 02, 2019 102.15 103.64 98.61 101.31 577,241 -0.80(-0.78%)
Nov 29, 2019 100.36 102.77 100.36 102.11 258,400 +1.68(+1.67%)
Nov 27, 2019 99.16 101.24 98.01 100.43 597,500 +1.60(+1.62%)
Nov 26, 2019 98.98 99.41 95.71 98.83 800,471 +0.83(+0.85%)
Nov 25, 2019 102.65 103.97 96.51 98.00 1,130,249 -3.75(-3.69%)
Nov 22, 2019 100.40 102.35 98.72 101.75 652,800 +2.39(+2.41%)
Nov 21, 2019 100.50 100.97 96.88 99.36 1,702,988 +0.15(+0.15%)
Nov 20, 2019 103.01 104.96 98.90 99.21 1,090,517 -4.35(-4.20%)
Nov 19, 2019 102.67 104.73 101.27 103.56 659,388 +1.09(+1.06%)
Nov 18, 2019 108.70 108.75 101.91 102.47 999,710 -5.94(-5.48%)
Nov 15, 2019 106.57 109.67 105.18 108.41 733,300 +2.40(+2.26%)
Nov 14, 2019 110.00 111.00 105.35 106.01 942,085 -5.02(-4.52%)
Nov 13, 2019 109.78 113.62 108.50 111.03 524,570 +1.63(+1.49%)
Nov 12, 2019 113.39 114.49 108.15 109.40 832,401 -3.83(-3.38%)
Nov 11, 2019 112.17 113.43 109.07 113.23 759,067 +3.82(+3.49%)
Nov 08, 2019 108.81 111.44 106.52 109.41 1,981,100 +0.37(+0.34%)
Nov 07, 2019 113.39 113.87 108.75 109.04 1,430,267 -2.72(-2.43%)
Nov 06, 2019 117.76 119.00 109.00 111.76 3,153,728 -22.99(-17.06%)
Nov 05, 2019 136.19 140.68 134.40 134.75 824,639 -1.41(-1.04%)
Nov 04, 2019 137.17 137.90 133.47 136.16 531,021 -0.16(-0.12%)
Nov 01, 2019 135.00 137.75 133.06 136.32 322,500 +2.50(+1.87%)
Oct 31, 2019 133.10 133.97 128.45 133.82 311,376 +0.58(+0.44%)
Oct 30, 2019 135.41 136.48 133.14 133.24 270,342 -0.82(-0.61%)
Oct 29, 2019 137.66 138.47 133.12 134.06 353,799 -3.70(-2.69%)
Oct 28, 2019 136.00 139.72 135.74 137.76 505,969 +2.25(+1.66%)
Oct 25, 2019 129.20 135.60 127.78 135.51 574,900 +5.86(+4.52%)
Oct 24, 2019 128.20 133.57 127.50 129.65 704,344 +2.21(+1.73%)
Oct 23, 2019 124.51 130.49 123.70 127.44 617,474 +3.10(+2.49%)
Oct 22, 2019 123.45 125.41 121.00 124.34 340,961 +2.86(+2.35%)
Oct 21, 2019 121.52 122.93 119.55 121.48 413,294 +3.37(+2.85%)
Oct 18, 2019 119.52 121.53 115.68 118.11 458,900 -1.01(-0.85%)
Oct 17, 2019 120.05 122.00 116.39 119.12 468,313 -0.74(-0.62%)
Oct 16, 2019 119.99 121.43 118.61 119.86 518,335 -0.47(-0.39%)
Oct 15, 2019 116.64 123.13 116.01 120.33 984,483 +4.12(+3.55%)
Oct 14, 2019 115.00 118.12 114.40 116.21 488,982 +1.71(+1.49%)
Oct 11, 2019 119.00 120.44 112.06 114.50 834,400 -3.50(-2.97%)
Oct 10, 2019 111.37 118.39 111.14 118.00 680,858 +7.17(+6.47%)
Oct 09, 2019 116.88 116.88 110.36 110.83 447,863 -5.52(-4.74%)
Oct 08, 2019 116.18 118.86 115.50 116.35 668,299 -2.59(-2.18%)
Oct 07, 2019 118.71 120.13 116.32 118.94 594,998 -0.75(-0.63%)
Oct 04, 2019 115.27 120.99 115.27 119.69 1,256,100 +5.94(+5.22%)
Oct 03, 2019 108.92 113.88 106.70 113.75 1,079,505 +5.10(+4.69%)
Oct 02, 2019 110.29 110.85 105.10 108.65 1,049,515 -2.20(-1.98%)
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.