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 31, 2018 146.78 146.78 146.78 0 +0.16(+0.11%)
Aug 30, 2018 148.09 148.88 145.52 146.62 210,779 -1.18(-0.80%)
Aug 29, 2018 147.04 148.30 144.76 147.80 237,050 +1.63(+1.12%)
Aug 28, 2018 146.57 147.84 143.89 146.17 217,984 -1.02(-0.69%)
Aug 27, 2018 143.99 148.54 143.57 147.19 319,336 +3.90(+2.72%)
Aug 24, 2018 144.15 144.66 141.91 143.29 194,900 +0.17(+0.12%)
Aug 23, 2018 145.00 146.34 141.19 143.12 233,963 -1.05(-0.73%)
Aug 22, 2018 137.56 144.70 137.25 144.17 316,287 +6.68(+4.86%)
Aug 21, 2018 134.21 138.59 133.61 137.49 269,127 +3.23(+2.41%)
Aug 20, 2018 136.06 136.71 132.66 134.26 227,083 -1.80(-1.32%)
Aug 17, 2018 133.19 136.50 132.44 136.06 253,900 +2.13(+1.59%)
Aug 16, 2018 133.59 134.52 130.30 133.93 158,561 +1.38(+1.04%)
Aug 15, 2018 133.45 135.11 130.00 132.55 318,749 -0.93(-0.70%)
Aug 14, 2018 132.17 135.22 131.40 133.48 349,367 +1.30(+0.98%)
Aug 13, 2018 135.99 135.99 130.79 132.18 247,856 -2.78(-2.06%)
Aug 10, 2018 135.10 138.49 133.60 134.96 225,500 -0.96(-0.71%)
Aug 09, 2018 133.94 139.42 130.37 135.92 423,445 +1.46(+1.09%)
Aug 08, 2018 129.42 138.00 129.25 134.46 675,056 +5.46(+4.23%)
Aug 07, 2018 130.09 130.94 125.50 129.00 477,331 -1.00(-0.77%)
Aug 06, 2018 130.60 131.34 128.31 130.00 420,427 -0.50(-0.38%)
Aug 03, 2018 133.81 134.00 130.16 130.50 233,600 -3.31(-2.47%)
Aug 02, 2018 134.51 135.48 132.47 133.81 201,071 -0.80(-0.59%)
Aug 01, 2018 134.73 136.27 133.30 134.61 180,763 -0.46(-0.34%)
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%)
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.