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, 2015 108.92 109.88 105.06 106.35 149,551 -3.03(-2.77%)
Aug 28, 2015 106.61 110.23 105.10 109.38 216,385 +1.12(+1.03%)
Aug 27, 2015 105.97 108.48 103.83 108.26 264,848 +4.61(+4.45%)
Aug 26, 2015 102.39 103.96 98.81 103.65 269,504 +3.38(+3.37%)
Aug 25, 2015 105.18 105.18 99.57 100.27 182,988 +0.04(+0.04%)
Aug 24, 2015 94.45 105.97 92.36 100.23 490,387 -4.14(-3.97%)
Aug 21, 2015 100.47 106.76 98.07 104.37 422,720 +1.39(+1.35%)
Aug 20, 2015 111.00 111.29 101.17 102.98 574,276 -8.97(-8.01%)
Aug 19, 2015 113.52 114.00 111.56 111.95 160,278 -2.11(-1.85%)
Aug 18, 2015 114.80 115.16 113.42 114.06 211,253 -0.43(-0.38%)
Aug 17, 2015 111.21 115.00 110.78 114.49 242,090 +2.36(+2.10%)
Aug 14, 2015 111.33 114.28 108.00 112.13 272,782 -0.05(-0.04%)
Aug 13, 2015 110.90 116.50 108.47 112.18 972,413 +8.69(+8.40%)
Aug 12, 2015 104.34 105.79 99.00 103.49 348,973 -2.94(-2.76%)
Aug 11, 2015 105.60 108.73 104.31 106.43 184,277 -0.91(-0.85%)
Aug 10, 2015 105.31 108.60 104.88 107.34 185,637 +1.95(+1.85%)
Aug 07, 2015 103.53 106.16 96.51 105.39 605,859 -0.78(-0.73%)
Aug 06, 2015 117.79 120.99 103.22 106.17 669,978 -8.09(-7.08%)
Aug 05, 2015 112.50 115.91 112.42 114.26 223,769 +1.74(+1.55%)
Aug 04, 2015 112.48 113.23 110.56 112.52 276,022 -0.71(-0.63%)
Aug 03, 2015 114.32 115.00 112.24 113.23 158,252 -1.28(-1.12%)
Jul 31, 2015 114.35 116.30 113.14 114.51 200,637 +0.40(+0.35%)
Jul 30, 2015 113.89 114.27 110.73 114.11 144,778 +0.21(+0.18%)
Jul 29, 2015 114.49 115.00 112.67 113.90 155,738 -0.07(-0.06%)
Jul 28, 2015 113.32 114.08 111.08 113.97 240,663 +1.86(+1.66%)
Jul 27, 2015 115.10 115.10 110.73 112.11 460,836 -4.76(-4.07%)
Jul 24, 2015 118.33 119.61 116.30 116.87 250,221 -1.78(-1.50%)
Jul 23, 2015 120.25 121.89 117.37 118.65 397,898 -1.42(-1.18%)
Jul 22, 2015 123.50 124.00 119.52 120.07 531,424 -3.84(-3.10%)
Jul 21, 2015 125.60 125.79 123.17 123.91 182,820 -1.94(-1.54%)
Jul 20, 2015 125.86 126.35 122.96 125.85 208,901 +1.00(+0.80%)
Jul 17, 2015 126.17 126.30 124.50 124.85 185,684 -1.15(-0.91%)
Jul 16, 2015 127.83 129.53 125.12 126.00 227,613 -0.45(-0.36%)
Jul 15, 2015 129.23 131.25 126.08 126.45 457,618 -2.56(-1.98%)
Jul 14, 2015 125.13 129.16 124.51 129.01 371,938 +3.88(+3.10%)
Jul 13, 2015 126.21 126.97 124.20 125.13 246,678 -0.73(-0.58%)
Jul 10, 2015 123.00 125.97 121.63 125.86 255,482 +5.39(+4.47%)
Jul 09, 2015 122.43 122.98 120.27 120.47 189,510 +0.41(+0.34%)
Jul 08, 2015 122.38 122.38 120.00 120.06 242,890 -3.45(-2.79%)
Jul 07, 2015 122.53 124.25 119.26 123.51 354,141 +1.01(+0.82%)
Jul 06, 2015 121.82 124.40 121.01 122.50 213,312 -0.49(-0.40%)
Jul 02, 2015 124.43 122.99 122.99 122.99 189,000 -1.32(-1.06%)
Jul 01, 2015 124.70 127.31 122.61 124.31 331,430 +1.47(+1.20%)
Jun 30, 2015 121.42 123.29 120.85 122.84 298,176 +3.44(+2.88%)
Jun 29, 2015 120.46 123.38 118.22 119.40 364,048 -4.80(-3.86%)
Jun 26, 2015 129.00 130.06 123.65 124.20 554,248 -5.49(-4.23%)
Jun 25, 2015 127.80 133.98 127.50 129.69 630,890 +2.20(+1.73%)
Jun 24, 2015 126.70 132.00 126.20 127.49 500,864 +0.23(+0.18%)
Jun 23, 2015 127.03 130.00 125.11 127.26 282,830 +0.40(+0.32%)
Jun 22, 2015 124.72 129.62 124.00 126.86 281,451 +2.72(+2.19%)
Jun 19, 2015 125.67 125.67 123.91 124.14 180,812 -1.64(-1.30%)
Jun 18, 2015 121.23 126.01 120.39 125.78 337,755 +4.24(+3.49%)
Jun 17, 2015 123.00 123.92 119.15 121.54 270,886 -1.26(-1.03%)
Jun 16, 2015 121.69 123.85 121.69 122.80 273,886 +1.17(+0.96%)
Jun 15, 2015 118.12 121.86 117.00 121.63 257,758 +2.53(+2.12%)
Jun 12, 2015 118.68 120.94 117.58 119.10 212,196 -1.47(-1.22%)
Jun 11, 2015 122.15 123.34 117.33 120.57 417,839 -0.29(-0.24%)
Jun 10, 2015 121.01 122.48 119.93 120.86 215,918 +0.88(+0.73%)
Jun 09, 2015 124.28 124.31 119.02 119.98 447,840 -4.53(-3.64%)
Jun 08, 2015 125.01 126.88 122.95 124.51 352,850 -1.47(-1.17%)
Jun 05, 2015 122.75 128.25 121.28 125.98 524,971 +2.49(+2.02%)
Jun 04, 2015 119.87 123.55 118.60 123.49 464,442 +3.82(+3.19%)
Jun 03, 2015 119.42 121.28 118.52 119.67 331,221 -0.63(-0.52%)
Jun 02, 2015 114.77 125.20 114.08 120.30 807,864 +4.69(+4.06%)
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.