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 (%)
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%)
Jun 02, 2014 68.26 68.89 66.67 67.36 237,938 -0.81(-1.19%)
May 30, 2014 69.50 70.70 68.00 68.17 256,434 -1.34(-1.93%)
May 29, 2014 68.90 70.75 68.90 69.51 468,490 +0.75(+1.09%)
May 28, 2014 68.33 69.25 67.36 68.76 420,604 +0.67(+0.98%)
May 27, 2014 68.35 68.98 67.57 68.09 415,146 +0.38(+0.56%)
May 23, 2014 66.83 67.71 67.71 67.71 395,600 +1.71(+2.59%)
May 22, 2014 66.41 67.00 63.00 66.00 751,819 -0.36(-0.54%)
May 21, 2014 67.91 68.75 66.02 66.36 467,490 -1.47(-2.17%)
May 20, 2014 70.04 70.04 67.41 67.83 341,497 -2.11(-3.02%)
May 19, 2014 68.50 70.45 68.40 69.94 421,831 +1.63(+2.39%)
May 16, 2014 69.51 69.88 68.12 68.31 463,919 -1.27(-1.83%)
May 15, 2014 72.67 72.67 68.03 69.58 881,567 -1.91(-2.67%)
May 14, 2014 70.36 72.70 68.37 71.49 1,024,192 +0.72(+1.02%)
May 13, 2014 69.53 70.99 67.75 70.77 478,786 +1.00(+1.43%)
May 12, 2014 68.15 70.60 67.30 69.77 859,643 +1.15(+1.68%)
May 09, 2014 69.84 70.74 67.12 68.62 839,361 -2.11(-2.98%)
May 08, 2014 69.90 73.94 69.45 70.73 920,223 +0.92(+1.33%)
May 07, 2014 71.40 72.95 66.67 69.81 1,301,348 -4.68(-6.29%)
May 06, 2014 76.75 76.88 73.50 74.49 1,686,582 -1.77(-2.32%)
May 05, 2014 74.10 76.40 71.26 76.26 1,312,588 +4.79(+6.70%)
May 02, 2014 75.50 76.20 71.14 71.47 975,187 -2.45(-3.31%)
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.