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, 2018 131.36 137.09 131.36 135.07 358,009 +1.76(+1.32%)
Jul 30, 2018 139.00 139.98 130.82 133.31 592,932 -5.68(-4.09%)
Jul 27, 2018 142.99 143.18 138.75 138.99 244,100 -3.52(-2.47%)
Jul 26, 2018 140.20 144.25 139.56 142.51 249,291 +1.00(+0.71%)
Jul 25, 2018 140.76 142.97 140.26 141.51 216,359 -0.37(-0.26%)
Jul 24, 2018 144.00 144.99 140.31 141.88 306,458 -2.07(-1.44%)
Jul 23, 2018 145.69 145.97 143.37 143.95 219,773 -2.27(-1.55%)
Jul 20, 2018 148.09 149.50 145.19 146.22 313,669 -2.39(-1.61%)
Jul 19, 2018 148.27 150.41 147.74 148.61 334,281 -0.27(-0.18%)
Jul 18, 2018 146.68 149.46 144.31 148.88 218,183 +2.52(+1.72%)
Jul 17, 2018 146.77 147.00 145.02 146.36 379,836 -1.65(-1.11%)
Jul 16, 2018 152.38 152.50 146.10 148.01 404,071 -3.76(-2.48%)
Jul 13, 2018 150.75 152.39 150.01 151.77 348,253 +1.94(+1.29%)
Jul 12, 2018 140.15 150.96 140.15 149.83 763,046 +4.98(+3.44%)
Jul 11, 2018 144.66 145.29 142.06 144.85 218,886 -0.47(-0.32%)
Jul 10, 2018 145.17 146.83 143.16 145.32 332,531 -0.21(-0.14%)
Jul 09, 2018 141.91 146.19 137.44 145.53 536,660 +4.27(+3.02%)
Jul 06, 2018 142.83 140.03 141.26 194,139 +0.54(+0.38%)
Jul 05, 2018 142.92 143.00 139.01 140.72 229,768 -1.12(-0.79%)
Jul 03, 2018 141.84 141.84 141.84 0 +1.06(+0.75%)
Jul 02, 2018 138.99 141.10 134.33 140.78 436,463 +1.24(+0.89%)
Jun 29, 2018 139.00 140.32 137.37 139.54 328,538 +1.08(+0.78%)
Jun 28, 2018 136.81 140.23 130.50 138.46 771,364 +0.43(+0.31%)
Jun 27, 2018 146.00 146.50 135.29 138.03 1,125,213 -8.48(-5.79%)
Jun 26, 2018 154.00 154.96 140.65 146.51 1,256,716 +1.75(+1.21%)
Jun 25, 2018 153.00 157.00 142.00 144.76 1,208,465 -6.49(-4.29%)
Jun 22, 2018 151.48 152.76 149.02 151.25 324,739 +0.24(+0.16%)
Jun 21, 2018 154.76 155.60 150.74 151.01 309,860 -1.52(-1.00%)
Jun 20, 2018 150.98 153.60 149.69 152.53 312,543 +3.60(+2.42%)
Jun 19, 2018 149.38 150.59 148.14 148.93 295,158 -1.29(-0.86%)
Jun 18, 2018 145.95 150.52 145.15 150.22 370,258 +3.94(+2.69%)
Jun 15, 2018 148.84 145.32 146.28 434,751 -2.34(-1.57%)
Jun 14, 2018 151.95 153.20 147.72 148.62 646,232 -3.19(-2.10%)
Jun 13, 2018 155.12 156.31 151.20 151.81 349,751 -3.31(-2.13%)
Jun 12, 2018 155.86 159.21 154.10 155.12 320,699 -0.12(-0.08%)
Jun 11, 2018 159.00 159.00 152.80 155.24 493,610 -3.30(-2.08%)
Jun 08, 2018 157.92 160.16 157.00 158.54 246,118 +1.13(+0.72%)
Jun 07, 2018 161.88 162.16 155.62 157.41 349,922 -3.48(-2.16%)
Jun 06, 2018 160.00 162.82 159.54 160.89 394,193 +0.99(+0.62%)
Jun 05, 2018 160.76 161.84 159.00 159.90 267,641 -0.86(-0.53%)
Jun 04, 2018 163.70 163.70 159.35 160.76 320,652 -1.46(-0.90%)
Jun 01, 2018 163.30 164.76 160.88 162.22 345,207 +1.23(+0.76%)
May 31, 2018 162.10 163.73 160.53 160.99 237,768 -1.02(-0.63%)
May 30, 2018 163.58 164.00 160.99 162.01 285,829 -0.15(-0.09%)
May 29, 2018 161.00 164.16 159.13 162.16 374,248 +1.06(+0.66%)
May 25, 2018 161.10 161.10 161.10 0 +1.14(+0.71%)
May 24, 2018 156.99 160.36 156.18 159.96 356,632 +1.74(+1.10%)
May 23, 2018 151.33 158.71 151.33 158.22 373,237 +6.41(+4.22%)
May 22, 2018 154.01 154.07 150.35 151.81 342,458 -0.13(-0.09%)
May 21, 2018 156.50 160.54 150.00 151.94 687,667 -2.76(-1.78%)
May 18, 2018 150.26 155.36 150.17 154.70 486,061 +4.43(+2.95%)
May 17, 2018 151.01 151.82 148.80 150.27 475,962 -0.41(-0.27%)
May 16, 2018 147.78 151.98 147.70 150.68 778,159 +3.03(+2.05%)
May 15, 2018 145.45 147.96 143.51 147.65 307,543 +3.11(+2.15%)
May 14, 2018 146.25 147.28 141.28 144.54 401,193 -1.43(-0.98%)
May 11, 2018 143.88 146.76 143.18 145.97 353,549 +1.68(+1.16%)
May 10, 2018 145.00 145.50 142.13 144.29 277,687 -0.54(-0.37%)
May 09, 2018 144.20 145.50 141.00 144.83 415,777 +0.27(+0.19%)
May 08, 2018 145.46 149.95 143.58 144.56 506,640 -0.90(-0.62%)
May 07, 2018 141.00 147.50 140.27 145.46 514,306 +4.65(+3.30%)
May 04, 2018 136.38 140.91 135.57 140.81 329,456 +4.43(+3.25%)
May 03, 2018 138.10 140.18 134.70 136.38 262,703 -1.21(-0.88%)
May 02, 2018 135.20 140.79 135.20 137.59 435,062 +2.42(+1.79%)
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.