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 (%)
Mar 31, 2015 89.41 93.22 89.41 91.13 549,531 +2.73(+3.09%)
Mar 30, 2015 87.77 88.70 86.55 88.40 185,614 +1.94(+2.24%)
Mar 27, 2015 88.07 89.69 86.18 86.46 173,949 -0.86(-0.98%)
Mar 26, 2015 87.00 89.75 85.68 87.32 289,755 -0.07(-0.08%)
Mar 25, 2015 91.90 91.90 85.27 87.39 487,209 -4.22(-4.61%)
Mar 24, 2015 92.85 93.31 91.30 91.61 194,158 -1.04(-1.12%)
Mar 23, 2015 94.15 94.80 92.07 92.65 247,219 -1.97(-2.08%)
Mar 20, 2015 95.57 99.58 94.50 94.62 365,411 -0.13(-0.14%)
Mar 19, 2015 97.14 97.98 94.08 94.75 326,751 -2.45(-2.52%)
Mar 18, 2015 100.73 101.27 95.56 97.20 698,379 -3.28(-3.26%)
Mar 17, 2015 98.99 102.90 98.50 100.48 553,841 +0.49(+0.49%)
Mar 16, 2015 94.39 100.00 94.23 99.99 868,659 +4.33(+4.53%)
Mar 13, 2015 86.76 95.92 85.92 95.66 1,942,524 +11.08(+13.10%)
Mar 12, 2015 84.18 84.94 83.63 84.58 169,905 +0.10(+0.12%)
Mar 11, 2015 83.56 84.71 82.60 84.48 241,061 +0.96(+1.15%)
Mar 10, 2015 82.98 83.63 81.30 83.52 202,035 +0.20(+0.24%)
Mar 09, 2015 83.38 83.82 81.92 83.32 165,326 +0.06(+0.07%)
Mar 06, 2015 82.65 83.93 82.02 83.26 188,875 +0.32(+0.39%)
Mar 05, 2015 81.69 83.99 81.63 82.94 216,195 +1.37(+1.68%)
Mar 04, 2015 79.44 82.15 78.46 81.57 234,021 +2.02(+2.54%)
Mar 03, 2015 79.33 79.77 78.04 79.55 146,712 -0.73(-0.91%)
Mar 02, 2015 81.00 81.23 78.86 80.28 172,179 -0.64(-0.79%)
Feb 27, 2015 82.76 82.98 78.73 80.92 236,411 -2.18(-2.62%)
Feb 26, 2015 83.09 83.31 81.57 83.10 141,072 -0.20(-0.24%)
Feb 25, 2015 81.63 84.69 80.79 83.30 156,971 +1.54(+1.88%)
Feb 24, 2015 82.85 82.85 80.56 81.76 268,775 -1.23(-1.48%)
Feb 23, 2015 85.39 85.43 82.75 82.99 275,234 -1.90(-2.24%)
Feb 20, 2015 84.80 84.96 83.75 84.89 227,694 +0.39(+0.46%)
Feb 19, 2015 82.60 85.30 82.05 84.50 402,570 +1.49(+1.79%)
Feb 18, 2015 80.99 83.50 80.71 83.01 373,617 +1.98(+2.44%)
Feb 17, 2015 77.88 81.29 77.48 81.03 364,214 +2.94(+3.76%)
Feb 13, 2015 76.16 78.09 78.09 78.09 345,200 +1.70(+2.23%)
Feb 12, 2015 75.58 76.42 74.47 76.39 166,652 +1.24(+1.65%)
Feb 11, 2015 74.54 75.68 74.54 75.15 175,795 +0.34(+0.45%)
Feb 10, 2015 74.88 76.29 74.15 74.81 150,571 +0.01(+0.01%)
Feb 09, 2015 74.00 75.71 73.55 74.80 122,632 -0.10(-0.13%)
Feb 06, 2015 74.92 76.22 73.79 74.90 119,764 -0.12(-0.16%)
Feb 05, 2015 74.21 75.93 73.08 75.02 183,430 +0.94(+1.27%)
Feb 04, 2015 74.87 75.24 70.01 74.08 456,942 -0.79(-1.06%)
Feb 03, 2015 73.65 75.00 72.25 74.87 188,039 +1.53(+2.09%)
Feb 02, 2015 73.09 74.65 72.02 73.34 183,980 +0.37(+0.51%)
Jan 30, 2015 73.73 74.20 72.52 72.97 152,371 -1.89(-2.52%)
Jan 29, 2015 74.55 74.98 72.01 74.86 171,052 +0.22(+0.29%)
Jan 28, 2015 76.52 77.25 74.34 74.64 150,546 -1.97(-2.57%)
Jan 27, 2015 75.56 77.31 75.01 76.61 239,094 +0.31(+0.41%)
Jan 26, 2015 75.40 77.32 74.82 76.30 157,545 +0.90(+1.19%)
Jan 23, 2015 75.00 76.36 74.19 75.40 170,711 +0.51(+0.68%)
Jan 22, 2015 77.37 77.37 73.56 74.89 251,578 -2.18(-2.83%)
Jan 21, 2015 75.77 77.13 75.04 77.07 238,111 +0.25(+0.33%)
Jan 20, 2015 75.71 76.94 74.07 76.82 204,962 +1.65(+2.20%)
Jan 16, 2015 73.54 75.46 73.54 75.17 228,053 +1.26(+1.70%)
Jan 15, 2015 78.90 79.04 73.52 73.91 451,267 -5.13(-6.49%)
Jan 14, 2015 77.08 79.52 76.56 79.04 224,393 +0.24(+0.30%)
Jan 13, 2015 78.60 79.42 76.06 78.80 373,305 +0.07(+0.09%)
Jan 12, 2015 78.89 78.92 76.05 78.73 325,805 +0.20(+0.25%)
Jan 09, 2015 79.39 79.49 77.16 78.53 424,000 -1.58(-1.97%)
Jan 08, 2015 68.15 80.68 68.10 80.11 2,562,911 +9.05(+12.74%)
Jan 07, 2015 69.87 71.87 69.46 71.06 345,535 +1.45(+2.08%)
Jan 06, 2015 70.58 71.43 69.05 69.61 269,293 -0.97(-1.37%)
Jan 05, 2015 69.65 72.34 69.49 70.58 380,692 +0.54(+0.77%)
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.