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 (%)
May 04, 2021 218.96 218.96 218.96 0 -0.32(-0.15%)
May 03, 2021 219.00 219.57 218.41 219.28 561,568 +0.28(+0.13%)
Apr 30, 2021 218.90 219.15 218.67 219.00 412,800 -0.18(-0.08%)
Apr 29, 2021 218.99 219.18 217.58 219.18 679,517 +0.19(+0.09%)
Apr 28, 2021 218.75 219.11 218.54 218.99 597,944 +0.24(+0.11%)
Apr 27, 2021 218.50 219.00 218.50 218.75 558,093 -0.14(-0.06%)
Apr 26, 2021 219.00 219.18 218.80 218.89 625,817 -0.06(-0.03%)
Apr 23, 2021 218.36 219.00 218.22 218.95 303,500 +0.48(+0.22%)
Apr 22, 2021 218.46 218.75 218.25 218.47 384,300 +0.01(+0.00%)
Apr 21, 2021 218.50 218.59 218.14 218.46 393,372 +0.06(+0.03%)
Apr 20, 2021 218.55 218.78 218.27 218.40 463,005 -0.13(-0.06%)
Apr 19, 2021 218.76 219.00 218.26 218.53 257,521 -0.37(-0.17%)
Apr 16, 2021 218.75 219.00 218.35 218.90 336,600 +0.09(+0.04%)
Apr 15, 2021 218.00 219.00 218.00 218.81 256,247 +0.45(+0.21%)
Apr 14, 2021 217.96 218.50 217.36 218.36 589,882 +0.36(+0.17%)
Apr 13, 2021 217.50 218.00 217.50 218.00 287,823 +0.23(+0.11%)
Apr 12, 2021 217.89 217.96 217.31 217.77 182,609 -0.16(-0.07%)
Apr 09, 2021 217.55 217.94 217.42 217.93 169,700 -0.07(-0.03%)
Apr 08, 2021 217.50 218.00 217.38 218.00 114,710 +0.72(+0.33%)
Apr 07, 2021 217.50 218.07 217.18 217.28 871,540 -0.37(-0.17%)
Apr 06, 2021 217.57 217.95 217.31 217.65 249,424 +0.06(+0.03%)
Apr 05, 2021 217.17 217.99 217.05 217.59 378,271 +0.33(+0.15%)
Apr 01, 2021 217.41 218.56 217.12 217.26 282,600 +0.36(+0.17%)
Mar 31, 2021 217.32 217.57 216.15 216.90 882,842 -0.75(-0.34%)
Mar 30, 2021 218.09 218.09 217.29 217.65 342,875 -0.60(-0.27%)
Mar 29, 2021 217.50 218.25 217.06 218.25 735,403 +0.45(+0.21%)
Mar 26, 2021 217.24 217.86 216.90 217.80 974,500 +0.55(+0.25%)
Mar 25, 2021 216.82 217.25 216.72 217.25 538,967 +0.23(+0.11%)
Mar 24, 2021 215.79 217.34 215.60 217.02 1,401,465 +2.66(+1.24%)
Mar 23, 2021 215.42 215.42 214.11 214.36 818,267 -0.97(-0.45%)
Mar 22, 2021 215.25 215.85 215.01 215.33 752,098 +0.08(+0.04%)
Mar 19, 2021 215.22 215.50 214.87 215.25 796,100 +0.10(+0.05%)
Mar 18, 2021 215.86 215.86 215.05 215.15 781,324 +0.15(+0.07%)
Mar 17, 2021 215.53 215.79 214.87 215.00 951,478 -0.54(-0.25%)
Mar 16, 2021 215.50 216.44 215.24 215.54 1,071,812 +0.43(+0.20%)
Mar 15, 2021 215.10 215.85 215.02 215.11 504,043 -0.11(-0.05%)
Mar 12, 2021 214.94 215.47 214.70 215.22 504,200 +0.21(+0.10%)
Mar 11, 2021 214.99 215.29 214.79 215.01 533,666 -0.12(-0.06%)
Mar 10, 2021 215.35 215.53 214.80 215.13 654,435 -0.13(-0.06%)
Mar 09, 2021 214.65 215.40 214.65 215.26 715,290 +0.54(+0.25%)
Mar 08, 2021 214.75 215.15 214.35 214.72 1,091,318 -0.22(-0.10%)
Mar 05, 2021 214.72 215.47 214.31 214.94 2,055,700 +0.77(+0.36%)
Mar 04, 2021 214.76 215.20 213.94 214.17 1,218,534 -0.59(-0.27%)
Mar 03, 2021 215.00 215.27 214.37 214.76 801,348 -0.13(-0.06%)
Mar 02, 2021 214.99 215.22 214.71 214.89 1,020,452 -0.02(-0.01%)
Mar 01, 2021 214.70 215.30 214.54 214.91 811,041 +0.66(+0.31%)
Feb 26, 2021 214.72 215.41 213.92 214.25 1,035,400 -0.60(-0.28%)
Feb 25, 2021 215.00 215.50 214.31 214.85 1,048,428 -0.15(-0.07%)
Feb 24, 2021 213.39 216.90 213.39 215.00 1,173,206 +1.51(+0.71%)
Feb 23, 2021 212.25 214.27 211.70 213.49 951,480 +0.14(+0.07%)
Feb 22, 2021 213.41 213.90 213.12 213.35 939,035 -0.46(-0.22%)
Feb 19, 2021 213.78 214.21 212.75 213.81 602,400 +0.89(+0.42%)
Feb 18, 2021 213.11 214.90 212.92 212.92 920,374 -1.28(-0.60%)
Feb 17, 2021 213.60 214.50 212.90 214.20 719,052 +0.70(+0.33%)
Feb 16, 2021 214.00 214.55 213.41 213.50 1,022,883 -0.43(-0.20%)
Feb 12, 2021 214.53 215.00 213.83 213.93 1,218,600 -0.78(-0.36%)
Feb 11, 2021 214.99 215.10 214.00 214.71 1,065,015 -0.29(-0.13%)
Feb 10, 2021 214.80 215.25 213.76 215.00 1,213,335 +0.73(+0.34%)
Feb 09, 2021 213.80 214.54 213.26 214.27 2,246,935 +0.27(+0.13%)
Feb 08, 2021 213.63 214.88 213.20 214.00 1,796,961 -0.57(-0.27%)
Feb 05, 2021 213.20 215.00 212.51 214.57 1,453,900 +0.66(+0.31%)
Feb 04, 2021 211.50 214.89 211.05 213.91 4,187,552 +2.54(+1.20%)
Feb 03, 2021 215.00 217.50 210.35 211.37 14,677,794 +65.12(+44.53%)
Feb 02, 2021 146.37 147.99 141.41 146.25 258,366 +2.17(+1.51%)
Feb 01, 2021 152.42 152.42 143.86 144.08 333,796 -8.39(-5.50%)
Jan 29, 2021 149.00 153.00 145.69 152.47 309,200 +4.47(+3.02%)
Jan 28, 2021 158.25 162.00 146.20 148.00 515,299 -10.47(-6.61%)
Jan 27, 2021 146.18 162.87 145.57 158.47 964,629 +8.24(+5.48%)
Jan 26, 2021 141.93 151.11 141.54 150.23 392,264 +6.84(+4.77%)
Jan 25, 2021 142.04 144.94 139.22 143.39 285,532 +1.69(+1.19%)
Jan 22, 2021 137.20 142.38 136.50 141.70 279,000 +3.28(+2.37%)
Jan 21, 2021 140.54 143.01 136.22 138.42 500,650 +1.49(+1.09%)
Jan 20, 2021 137.45 138.80 135.00 136.93 193,370 +0.02(+0.01%)
Jan 19, 2021 136.23 141.00 131.31 136.91 450,847 +1.18(+0.87%)
Jan 15, 2021 137.90 141.50 134.79 135.73 379,900 -2.10(-1.52%)
Jan 14, 2021 131.83 139.08 131.10 137.83 445,790 +4.98(+3.75%)
Jan 13, 2021 134.17 135.06 130.08 132.85 396,948 -0.99(-0.74%)
Jan 12, 2021 125.54 135.00 123.86 133.84 586,930 +8.44(+6.73%)
Jan 11, 2021 128.52 132.62 124.68 125.40 592,655 -2.81(-2.19%)
Jan 08, 2021 126.48 130.75 126.22 128.21 379,200 +2.43(+1.93%)
Jan 07, 2021 121.66 125.97 121.66 125.78 338,060 +6.06(+5.06%)
Jan 06, 2021 119.25 123.91 118.99 119.72 640,157 +3.47(+2.98%)
Jan 05, 2021 114.60 116.37 113.09 116.25 277,555 +1.04(+0.90%)
Jan 04, 2021 114.95 116.00 110.61 115.21 390,034 -0.20(-0.17%)
Dec 31, 2020 115.41 115.41 115.41 188,843 -0.68(-0.59%)
Dec 30, 2020 115.01 119.29 115.01 116.09 188,843 +1.18(+1.03%)
Dec 29, 2020 117.04 117.45 113.00 114.91 267,801 -1.00(-0.86%)
Dec 28, 2020 120.00 120.30 114.52 115.91 250,869 -1.96(-1.66%)
Dec 24, 2020 120.00 120.28 115.25 117.87 141,500 -0.56(-0.47%)
Dec 23, 2020 122.19 122.58 117.74 118.43 414,824 -4.27(-3.48%)
Dec 22, 2020 121.78 123.48 120.86 122.70 251,724 +1.28(+1.05%)
Dec 21, 2020 117.55 122.45 116.66 121.42 401,793 +2.58(+2.17%)
Dec 18, 2020 119.00 119.47 117.00 118.84 247,800 +0.74(+0.63%)
Dec 17, 2020 117.02 119.28 115.50 118.10 237,335 +2.74(+2.38%)
Dec 16, 2020 117.65 117.65 113.35 115.36 466,604 -1.59(-1.36%)
Dec 15, 2020 121.20 121.82 116.75 116.95 419,183 -4.27(-3.52%)
Dec 14, 2020 121.68 122.83 119.84 121.22 188,759 +0.79(+0.66%)
Dec 11, 2020 122.60 123.64 118.28 120.43 312,300 -3.83(-3.08%)
Dec 10, 2020 121.50 124.96 120.33 124.26 290,995 +1.16(+0.94%)
Dec 09, 2020 127.00 128.50 121.04 123.10 335,269 -3.17(-2.51%)
Dec 08, 2020 128.90 129.63 126.03 126.27 405,027 -5.67(-4.30%)
Dec 07, 2020 137.49 137.49 129.02 131.94 438,045 -5.55(-4.04%)
Dec 04, 2020 138.19 139.44 135.33 137.49 171,100 +1.05(+0.77%)
Dec 03, 2020 135.72 137.66 133.14 136.44 240,129 +0.72(+0.53%)
Dec 02, 2020 136.02 139.97 132.57 135.72 319,926 -1.52(-1.11%)
Dec 01, 2020 140.12 144.00 136.34 137.24 479,782 -2.84(-2.03%)
Nov 30, 2020 129.74 140.43 128.75 140.08 658,061 +10.37(+7.99%)
Nov 27, 2020 127.50 130.31 127.50 129.71 259,600 +2.10(+1.65%)
Nov 25, 2020 129.60 129.65 126.16 127.61 271,500 -1.72(-1.33%)
Nov 24, 2020 126.99 130.00 126.11 129.33 495,512 +3.89(+3.10%)
Nov 23, 2020 125.00 126.11 123.13 125.44 294,861 +0.62(+0.50%)
Nov 20, 2020 122.82 126.00 121.50 124.82 303,300 +1.68(+1.36%)
Nov 19, 2020 119.51 123.75 118.97 123.14 337,001 +3.84(+3.22%)
Nov 18, 2020 121.37 121.80 117.44 119.30 290,699 -1.72(-1.42%)
Nov 17, 2020 119.67 122.00 118.57 121.02 267,086 +1.44(+1.20%)
Nov 16, 2020 119.40 120.59 119.03 119.58 199,250 +0.78(+0.66%)
Nov 13, 2020 118.37 120.63 118.14 118.80 429,100 +1.08(+0.92%)
Nov 12, 2020 118.50 120.50 116.16 117.72 300,708 -0.81(-0.68%)
Nov 11, 2020 116.78 120.00 116.34 118.53 451,007 +2.10(+1.80%)
Nov 10, 2020 117.40 117.73 114.33 116.43 344,466 -0.98(-0.83%)
Nov 09, 2020 119.76 120.00 115.88 117.41 558,496 +2.77(+2.42%)
Nov 06, 2020 108.85 118.59 108.85 114.64 640,300 +4.49(+4.08%)
Nov 05, 2020 113.44 114.58 108.03 110.15 586,257 -1.09(-0.98%)
Nov 04, 2020 107.59 113.85 107.59 111.24 960,605 +3.03(+2.80%)
Nov 03, 2020 97.00 109.87 96.50 108.21 2,909,839 +18.92(+21.19%)
Nov 02, 2020 90.05 91.02 87.40 89.29 435,149 -0.72(-0.80%)
Oct 30, 2020 89.01 90.94 88.13 90.01 288,800 +0.68(+0.76%)
Oct 29, 2020 88.48 89.76 87.07 89.33 311,613 +0.51(+0.57%)
Oct 28, 2020 90.65 90.65 88.41 88.82 322,993 -1.93(-2.13%)
Oct 27, 2020 92.01 93.04 90.00 90.75 476,762 -1.38(-1.50%)
Oct 26, 2020 94.57 95.49 90.85 92.13 372,613 -2.87(-3.02%)
Oct 23, 2020 97.83 97.88 94.44 95.00 260,000 -2.04(-2.10%)
Oct 22, 2020 96.24 99.87 96.21 97.04 278,946 +0.15(+0.15%)
Oct 21, 2020 96.19 98.39 95.84 96.89 211,114 +0.54(+0.56%)
Oct 20, 2020 96.36 96.85 95.04 96.35 177,314 +0.28(+0.29%)
Oct 19, 2020 96.39 97.80 95.73 96.07 258,276 +0.60(+0.63%)
Oct 16, 2020 95.78 97.11 95.06 95.47 416,000 -0.09(-0.09%)
Oct 15, 2020 96.12 96.95 94.02 95.56 254,211 -1.03(-1.07%)
Oct 14, 2020 96.44 98.35 96.00 96.59 210,025 +0.66(+0.69%)
Oct 13, 2020 95.51 97.86 95.19 95.93 208,566 -0.43(-0.45%)
Oct 12, 2020 95.76 96.82 94.38 96.36 249,657 +1.64(+1.73%)
Oct 09, 2020 97.37 97.95 92.89 94.72 689,000 -2.39(-2.46%)
Oct 08, 2020 97.78 99.30 96.74 97.11 337,669 -0.19(-0.20%)
Oct 07, 2020 96.41 98.18 96.12 97.30 230,162 +1.15(+1.20%)
Oct 06, 2020 94.71 98.46 94.71 96.15 468,480 +1.45(+1.53%)
Oct 05, 2020 95.98 96.46 93.11 94.70 352,936 +2.03(+2.19%)
Oct 02, 2020 95.28 96.85 92.55 92.67 375,600 -3.90(-4.04%)
Oct 01, 2020 97.91 98.80 95.60 96.57 315,565 -0.78(-0.80%)
Sep 30, 2020 97.56 99.25 97.01 97.35 298,575 -0.47(-0.48%)
Sep 29, 2020 98.79 99.52 96.88 97.82 387,618 -1.68(-1.69%)
Sep 28, 2020 101.14 101.73 98.80 99.50 383,902 -0.94(-0.94%)
Sep 25, 2020 98.45 100.69 98.10 100.44 160,000 +1.94(+1.97%)
Sep 24, 2020 99.15 99.56 97.01 98.50 275,920 -1.50(-1.50%)
Sep 23, 2020 101.51 103.00 99.51 100.00 253,586 -1.00(-0.99%)
Sep 22, 2020 99.83 102.50 98.89 101.00 308,805 +0.94(+0.94%)
Sep 21, 2020 99.80 101.21 97.30 100.06 386,984 -0.12(-0.12%)
Sep 18, 2020 101.90 102.16 98.65 100.18 659,000 -1.83(-1.79%)
Sep 17, 2020 105.28 105.92 101.47 102.01 486,488 -3.89(-3.67%)
Sep 16, 2020 107.05 108.05 105.12 105.90 301,275 -1.23(-1.15%)
Sep 15, 2020 111.23 111.23 106.51 107.13 504,367 +0.24(+0.22%)
Sep 14, 2020 103.99 109.88 103.26 106.89 511,165 +4.58(+4.48%)
Sep 11, 2020 101.14 103.89 100.64 102.31 333,400 +2.29(+2.29%)
Sep 10, 2020 103.20 105.37 99.88 100.02 398,191 -3.00(-2.91%)
Sep 09, 2020 101.35 103.98 101.06 103.02 264,220 +1.34(+1.32%)
Sep 08, 2020 98.50 103.74 95.12 101.68 545,988 +1.59(+1.59%)
Sep 04, 2020 102.01 103.19 97.71 100.09 565,800 -2.34(-2.28%)
Sep 03, 2020 101.95 104.12 101.25 102.43 642,102 +0.58(+0.57%)
Sep 02, 2020 102.40 104.12 101.85 101.85 472,604 +0.97(+0.96%)
Sep 01, 2020 103.87 104.50 99.50 100.88 440,266 -3.07(-2.95%)
Aug 31, 2020 103.00 104.75 102.55 103.95 322,004 +0.98(+0.95%)
Aug 28, 2020 103.76 104.48 102.30 102.97 305,500 -0.26(-0.25%)
Aug 27, 2020 104.30 106.50 102.50 103.23 289,068 -1.01(-0.97%)
Aug 26, 2020 103.69 104.69 102.97 104.24 476,674 +0.99(+0.96%)
Aug 25, 2020 106.06 106.36 102.60 103.25 448,411 -3.02(-2.84%)
Aug 24, 2020 109.84 110.32 105.50 106.27 343,258 -3.04(-2.78%)
Aug 21, 2020 108.94 110.10 107.90 109.31 165,400 -0.15(-0.14%)
Aug 20, 2020 107.69 109.86 107.16 109.46 194,848 +1.93(+1.79%)
Aug 19, 2020 107.54 108.64 106.95 107.53 181,234 +0.46(+0.43%)
Aug 18, 2020 110.00 110.42 106.06 107.07 198,558 -2.80(-2.55%)
Aug 17, 2020 105.85 110.00 105.85 109.87 267,837 +3.44(+3.23%)
Aug 14, 2020 108.00 108.78 105.03 106.43 501,300 -2.05(-1.89%)
Aug 13, 2020 108.29 108.99 106.91 108.48 355,753 -0.52(-0.48%)
Aug 12, 2020 111.71 112.00 108.00 109.00 523,352 -0.80(-0.73%)
Aug 11, 2020 112.74 116.33 109.47 109.80 415,926 -4.15(-3.64%)
Aug 10, 2020 112.42 114.46 111.26 113.95 657,796 +4.58(+4.19%)
Aug 07, 2020 120.70 121.15 107.00 109.37 2,382,200 -22.73(-17.21%)
Aug 06, 2020 135.00 135.94 131.76 132.10 329,546 -2.84(-2.10%)
Aug 05, 2020 136.03 136.58 131.58 134.94 380,123 -0.43(-0.32%)
Aug 04, 2020 133.31 135.37 132.00 135.37 260,200 +2.50(+1.88%)
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.