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 (%)
Jan 31, 2014 53.60 56.87 53.60 56.09 128,011 +2.08(+3.85%)
Jan 30, 2014 51.81 55.09 51.81 54.01 252,004 +2.48(+4.81%)
Jan 29, 2014 49.54 52.19 49.50 51.53 175,499 +1.14(+2.26%)
Jan 28, 2014 47.20 50.50 46.11 50.39 264,777 +3.36(+7.14%)
Jan 27, 2014 48.10 48.45 45.06 47.03 215,618 -2.12(-4.31%)
Jan 24, 2014 47.00 50.01 46.03 49.15 216,676 +0.55(+1.13%)
Jan 23, 2014 50.00 50.00 48.00 48.60 118,900 -1.26(-2.53%)
Jan 22, 2014 50.99 50.99 49.66 49.86 171,194 -1.50(-2.92%)
Jan 21, 2014 48.25 52.39 48.00 51.36 282,984 +2.97(+6.14%)
Jan 17, 2014 48.26 48.39 48.39 48.39 193,500 -0.30(-0.62%)
Jan 16, 2014 49.80 51.09 46.53 48.69 237,222 -2.31(-4.53%)
Jan 15, 2014 51.00 51.73 50.15 51.00 181,207 +0.00(+0.00%)
Jan 14, 2014 51.75 52.22 50.03 51.00 211,408 +1.27(+2.55%)
Jan 13, 2014 49.69 52.15 48.28 49.73 495,111 +0.79(+1.61%)
Jan 10, 2014 46.23 49.88 45.00 48.94 565,035 +1.94(+4.13%)
Jan 09, 2014 40.50 48.95 40.00 47.00 2,151,772 +8.94(+23.49%)
Jan 08, 2014 38.02 38.75 36.34 38.06 218,179 -0.14(-0.37%)
Jan 07, 2014 37.50 40.67 37.20 38.20 265,832 -0.19(-0.49%)
Jan 06, 2014 40.00 40.48 38.00 38.39 65,593 -2.04(-5.05%)
Jan 03, 2014 39.44 40.76 38.64 40.43 71,052 -0.15(-0.37%)
Jan 02, 2014 43.59 43.59 40.01 40.58 79,710 -0.96(-2.31%)
Dec 31, 2013 41.00 41.54 41.54 41.54 72,600 +1.15(+2.85%)
Dec 30, 2013 38.24 40.39 37.45 40.39 86,517 +2.64(+6.99%)
Dec 27, 2013 36.96 37.87 36.34 37.75 62,151 +0.98(+2.67%)
Dec 26, 2013 35.82 36.79 35.59 36.77 25,617 +0.88(+2.45%)
Dec 24, 2013 36.49 36.77 35.07 35.89 25,454 -0.25(-0.69%)
Dec 23, 2013 34.53 36.40 34.53 36.14 80,280 +1.90(+5.55%)
Dec 20, 2013 31.99 34.50 31.05 34.24 122,245 +1.54(+4.71%)
Dec 19, 2013 32.50 33.37 32.50 32.70 11,812 -0.50(-1.51%)
Dec 18, 2013 33.39 33.39 32.12 33.20 22,346 -0.21(-0.63%)
Dec 17, 2013 33.31 33.80 32.53 33.41 36,473 +0.31(+0.94%)
Dec 16, 2013 32.70 33.45 32.12 33.10 34,340 +0.99(+3.08%)
Dec 13, 2013 31.01 32.90 30.25 32.11 53,044 +1.20(+3.88%)
Dec 12, 2013 30.96 31.18 30.11 30.91 51,561 +0.35(+1.14%)
Dec 11, 2013 31.28 33.89 30.26 30.56 116,982 -0.39(-1.26%)
Dec 10, 2013 30.78 31.19 30.29 30.95 44,153 -0.06(-0.19%)
Dec 09, 2013 31.02 31.18 30.50 31.01 55,135 -0.12(-0.39%)
Dec 06, 2013 31.27 31.50 30.64 31.13 0 -0.28(-0.89%)
Dec 05, 2013 31.95 32.74 31.00 31.41 0 -0.83(-2.57%)
Dec 04, 2013 33.05 33.05 31.30 32.24 0 -0.61(-1.86%)
Dec 03, 2013 34.78 34.90 32.33 32.85 0 -2.05(-5.87%)
Dec 02, 2013 36.49 36.49 34.61 34.90 0 -1.59(-4.36%)
Nov 29, 2013 35.88 37.55 35.50 36.49 0 +0.38(+1.05%)
Nov 27, 2013 38.50 39.47 36.08 36.11 0 +1.11(+3.17%)
Nov 26, 2013 34.47 35.25 34.14 35.00 0 +0.48(+1.39%)
Nov 25, 2013 34.85 34.86 34.20 34.52 0 -0.52(-1.48%)
Nov 22, 2013 34.44 35.24 34.44 35.04 0 +0.21(+0.60%)
Nov 21, 2013 34.29 35.51 34.09 34.83 0 +0.40(+1.16%)
Nov 20, 2013 34.40 35.50 33.92 34.43 0 +0.01(+0.03%)
Nov 19, 2013 32.94 35.89 32.00 34.42 0 -1.45(-4.04%)
Nov 18, 2013 35.28 37.00 34.50 35.87 0 +0.20(+0.56%)
Nov 15, 2013 35.30 35.70 33.27 35.67 0 +0.57(+1.62%)
Nov 14, 2013 35.41 36.00 34.51 35.10 0 -0.75(-2.09%)
Nov 12, 2013 32.57 36.11 31.40 35.85 0 +3.00(+9.13%)
Nov 11, 2013 29.21 33.47 28.50 32.85 0 +3.82(+13.16%)
Nov 08, 2013 28.41 29.88 28.00 29.03 0 +0.11(+0.38%)
Nov 07, 2013 29.20 29.40 28.89 28.92 0 -0.12(-0.41%)
Nov 06, 2013 29.48 29.96 28.51 29.04 0 -0.49(-1.66%)
Nov 05, 2013 30.00 30.50 29.11 29.53 0 -0.57(-1.89%)
Nov 04, 2013 30.19 30.64 29.69 30.10 0 -0.39(-1.28%)
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.