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 (%)
Sep 30, 2019 116.90 117.68 112.61 115.03 828,011 -1.38(-1.19%)
Sep 27, 2019 126.81 127.50 115.54 116.41 1,274,600 -9.60(-7.62%)
Sep 26, 2019 123.70 127.65 121.45 126.01 937,285 +4.11(+3.37%)
Sep 25, 2019 123.28 123.97 118.65 121.90 984,287 +3.24(+2.73%)
Sep 24, 2019 126.46 127.08 116.49 118.66 1,279,383 -7.83(-6.19%)
Sep 23, 2019 133.50 133.50 125.25 126.49 948,231 -2.43(-1.88%)
Sep 20, 2019 132.00 135.00 127.00 128.92 1,094,100 -5.99(-4.44%)
Sep 19, 2019 135.82 138.00 133.31 134.91 460,080 -0.81(-0.60%)
Sep 18, 2019 136.45 138.86 134.75 135.72 648,313 -1.92(-1.39%)
Sep 17, 2019 137.20 138.39 135.95 137.64 397,238 +0.61(+0.45%)
Sep 16, 2019 140.10 142.27 136.96 137.03 341,021 -3.98(-2.82%)
Sep 13, 2019 142.82 145.00 140.15 141.01 379,300 -1.41(-0.99%)
Sep 12, 2019 150.44 151.06 142.09 142.42 586,800 -7.84(-5.22%)
Sep 11, 2019 143.00 151.35 142.30 150.26 718,825 +7.96(+5.59%)
Sep 10, 2019 134.45 142.98 132.78 142.30 805,061 +7.04(+5.20%)
Sep 09, 2019 139.97 141.81 135.14 135.26 379,023 -4.18(-3.00%)
Sep 06, 2019 136.66 140.39 134.04 139.44 449,400 +2.92(+2.14%)
Sep 05, 2019 134.87 137.24 133.64 136.52 434,816 +2.61(+1.95%)
Sep 04, 2019 141.99 141.99 132.35 133.91 865,876 -9.03(-6.32%)
Sep 03, 2019 140.93 143.40 139.21 142.94 230,947 +0.53(+0.37%)
Aug 30, 2019 143.74 143.99 140.34 142.41 217,900 -0.06(-0.04%)
Aug 29, 2019 141.25 143.48 140.00 142.47 265,459 +3.06(+2.19%)
Aug 28, 2019 138.00 140.53 136.29 139.41 215,857 +1.33(+0.96%)
Aug 27, 2019 140.69 142.75 137.76 138.08 368,466 -2.19(-1.56%)
Aug 26, 2019 146.49 147.25 136.11 140.27 1,003,721 -5.19(-3.57%)
Aug 23, 2019 145.57 149.18 144.97 145.46 296,300 -1.89(-1.28%)
Aug 22, 2019 152.51 152.94 146.33 147.35 626,637 -5.51(-3.60%)
Aug 21, 2019 151.75 155.26 151.18 152.86 325,435 +2.01(+1.33%)
Aug 20, 2019 154.65 155.77 148.82 150.85 329,104 -3.32(-2.15%)
Aug 19, 2019 156.42 156.99 153.75 154.17 252,716 -0.02(-0.01%)
Aug 16, 2019 154.10 155.99 152.94 154.19 275,700 +1.27(+0.83%)
Aug 15, 2019 155.78 156.77 151.13 152.92 287,983 -2.20(-1.42%)
Aug 14, 2019 158.00 158.26 153.75 155.12 363,822 -4.70(-2.94%)
Aug 13, 2019 158.00 162.13 157.43 159.82 476,434 +0.44(+0.28%)
Aug 12, 2019 166.59 166.59 159.16 159.38 455,103 -7.60(-4.55%)
Aug 09, 2019 168.50 172.12 166.40 166.98 725,700 -2.52(-1.49%)
Aug 08, 2019 169.55 175.35 167.61 169.50 1,144,837 +3.13(+1.88%)
Aug 07, 2019 167.98 168.45 157.00 166.37 2,147,011 +13.95(+9.15%)
Aug 06, 2019 152.75 153.90 149.04 152.42 806,538 +1.11(+0.73%)
Aug 05, 2019 153.03 154.30 147.91 151.31 972,039 -4.41(-2.83%)
Aug 02, 2019 156.88 159.53 154.02 155.72 418,600 -1.97(-1.25%)
Aug 01, 2019 162.72 163.98 157.20 157.69 441,266 -4.61(-2.84%)
Jul 31, 2019 163.67 165.86 162.03 162.30 369,462 -1.75(-1.07%)
Jul 30, 2019 165.26 166.78 163.28 164.05 388,225 -1.86(-1.12%)
Jul 29, 2019 168.89 168.89 163.77 165.91 252,433 -0.40(-0.24%)
Jul 26, 2019 162.72 166.98 162.51 166.31 361,800 +5.21(+3.23%)
Jul 25, 2019 162.00 164.54 160.52 161.10 349,476 -0.84(-0.52%)
Jul 24, 2019 160.91 163.80 160.13 161.94 256,714 +0.51(+0.32%)
Jul 23, 2019 162.50 163.40 158.06 161.43 385,382 -1.68(-1.03%)
Jul 22, 2019 166.14 166.52 162.66 163.11 319,786 -2.35(-1.42%)
Jul 19, 2019 167.36 167.99 164.07 165.46 294,000 -0.55(-0.33%)
Jul 18, 2019 162.65 166.50 162.51 166.01 270,126 +3.01(+1.85%)
Jul 17, 2019 167.00 167.00 161.52 163.00 369,179 -3.24(-1.95%)
Jul 16, 2019 168.37 168.72 165.50 166.24 246,789 -1.42(-0.85%)
Jul 15, 2019 171.20 171.21 166.96 167.66 363,104 -4.79(-2.78%)
Jul 12, 2019 173.71 173.71 169.72 172.45 215,300 -2.18(-1.25%)
Jul 11, 2019 174.10 174.80 169.30 174.63 453,931 +1.93(+1.12%)
Jul 10, 2019 178.00 180.75 172.23 172.70 451,919 -5.12(-2.88%)
Jul 09, 2019 173.00 178.30 172.41 177.82 372,691 +4.67(+2.70%)
Jul 08, 2019 172.00 173.40 168.65 173.15 331,699 +1.15(+0.67%)
Jul 05, 2019 174.01 178.50 171.50 172.00 360,900 -3.77(-2.14%)
Jul 03, 2019 171.32 176.19 169.76 175.77 154,800 +4.93(+2.89%)
Jul 02, 2019 172.60 172.70 169.27 170.84 270,496 -1.16(-0.67%)
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.