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 (%)
Aug 29, 2014 91.51 91.52 91.52 91.52 365,600 +0.33(+0.36%)
Aug 28, 2014 93.62 94.04 90.75 91.19 469,675 -3.06(-3.25%)
Aug 27, 2014 96.57 96.64 93.61 94.25 532,187 -1.10(-1.15%)
Aug 26, 2014 89.83 95.66 89.50 95.35 1,384,995 +5.80(+6.48%)
Aug 25, 2014 91.62 91.70 89.40 89.55 408,556 -0.88(-0.97%)
Aug 22, 2014 89.00 91.43 88.10 90.43 324,876 +1.38(+1.55%)
Aug 21, 2014 91.43 91.99 88.10 89.05 436,524 -1.95(-2.14%)
Aug 20, 2014 90.58 92.29 90.01 91.00 224,472 -0.23(-0.25%)
Aug 19, 2014 92.16 93.15 90.02 91.23 404,291 -0.93(-1.01%)
Aug 18, 2014 90.93 92.29 89.32 92.16 478,912 +3.01(+3.38%)
Aug 15, 2014 91.85 92.30 87.00 89.15 698,088 -1.21(-1.34%)
Aug 14, 2014 89.34 93.47 89.34 90.36 885,424 +0.81(+0.90%)
Aug 13, 2014 87.15 90.36 86.80 89.55 649,354 +3.29(+3.81%)
Aug 12, 2014 89.04 91.58 85.85 86.26 1,030,830 -2.96(-3.32%)
Aug 11, 2014 83.38 89.29 81.78 89.22 1,420,814 +6.45(+7.79%)
Aug 08, 2014 82.10 82.67 80.10 82.77 383,934 +0.65(+0.79%)
Aug 07, 2014 82.95 84.73 81.14 82.12 338,254 -0.75(-0.90%)
Aug 06, 2014 82.42 84.10 81.00 82.87 433,951 -0.48(-0.58%)
Aug 05, 2014 83.25 85.89 82.27 83.35 550,923 -0.18(-0.22%)
Aug 04, 2014 84.00 86.00 83.00 83.53 453,354 +0.09(+0.11%)
Aug 01, 2014 84.56 86.00 81.00 83.44 592,318 -1.16(-1.37%)
Jul 31, 2014 86.77 86.77 83.80 84.60 560,104 -3.08(-3.51%)
Jul 30, 2014 88.62 89.90 86.50 87.68 485,372 -0.87(-0.98%)
Jul 29, 2014 85.02 90.48 84.66 88.55 936,546 +4.04(+4.78%)
Jul 28, 2014 84.75 85.00 82.55 84.51 505,100 -0.37(-0.44%)
Jul 25, 2014 86.64 87.23 84.30 84.88 422,282 -2.09(-2.40%)
Jul 24, 2014 86.88 88.64 85.70 86.97 419,516 +0.29(+0.33%)
Jul 23, 2014 88.80 89.43 85.87 86.68 646,135 -1.56(-1.77%)
Jul 22, 2014 88.65 92.00 87.58 88.24 997,727 +1.63(+1.88%)
Jul 21, 2014 83.25 88.50 82.08 86.61 886,175 +3.07(+3.67%)
Jul 18, 2014 81.40 85.33 80.58 83.54 633,450 +2.84(+3.52%)
Jul 17, 2014 83.10 84.10 80.13 80.70 727,931 -3.36(-4.00%)
Jul 16, 2014 85.10 86.72 83.72 84.06 601,403 +0.78(+0.94%)
Jul 15, 2014 88.00 88.28 81.52 83.28 1,594,554 -5.52(-6.22%)
Jul 14, 2014 91.61 91.90 88.27 88.80 646,137 -0.87(-0.97%)
Jul 11, 2014 91.52 93.00 89.09 89.67 945,020 -0.78(-0.86%)
Jul 10, 2014 86.88 93.97 85.32 90.45 1,259,539 -0.71(-0.78%)
Jul 09, 2014 90.21 92.95 88.22 91.16 1,527,737 +3.56(+4.06%)
Jul 08, 2014 95.06 95.46 87.02 87.60 2,643,866 -8.89(-9.21%)
Jul 07, 2014 103.57 104.25 96.25 96.49 1,176,267 -7.08(-6.84%)
Jul 03, 2014 105.33 103.57 103.57 103.57 590,000 -1.35(-1.29%)
Jul 02, 2014 107.50 107.88 100.50 104.92 1,661,252 -2.43(-2.26%)
Jul 01, 2014 110.90 111.46 106.07 107.35 2,018,161 +0.06(+0.06%)
Jun 30, 2014 100.02 109.56 99.50 107.29 3,812,932 +11.15(+11.60%)
Jun 27, 2014 94.75 96.81 94.59 96.14 592,083 +1.96(+2.08%)
Jun 26, 2014 94.05 96.45 92.20 94.18 1,008,692 +1.57(+1.70%)
Jun 25, 2014 90.50 93.33 88.73 92.61 1,025,394 +1.50(+1.65%)
Jun 24, 2014 93.79 93.97 90.35 91.11 1,223,580 -2.66(-2.84%)
Jun 23, 2014 96.92 97.64 93.55 93.77 2,105,985 +0.60(+0.65%)
Jun 20, 2014 88.05 93.87 87.52 93.17 2,041,202 +5.15(+5.85%)
Jun 19, 2014 88.93 91.25 87.71 88.02 3,736,834 +1.19(+1.37%)
Jun 18, 2014 85.02 88.02 84.01 86.83 2,363,978 -2.99(-3.33%)
Jun 17, 2014 81.13 91.10 81.12 89.82 3,586,332 +12.57(+16.27%)
Jun 16, 2014 77.60 77.94 76.00 77.25 337,324 -0.15(-0.19%)
Jun 13, 2014 78.99 79.00 77.00 77.40 503,949 +0.00(+0.00%)
Jun 12, 2014 75.50 79.24 75.27 77.40 854,330 +2.27(+3.02%)
Jun 11, 2014 75.00 76.45 74.19 75.13 314,939 -0.36(-0.48%)
Jun 10, 2014 74.57 76.74 74.57 75.49 555,490 +3.50(+4.86%)
Jun 06, 2014 71.73 74.90 70.52 71.99 2,543,050 +4.21(+6.21%)
Jun 05, 2014 68.80 69.25 67.51 67.78 177,216 -0.02(-0.03%)
Jun 04, 2014 67.14 68.48 67.02 67.80 270,224 +0.72(+1.07%)
Jun 03, 2014 67.10 69.00 66.32 67.08 319,394 -0.28(-0.42%)
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.