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 (%)
Oct 31, 2014 72.23 75.40 72.08 73.75 466,519 +3.29(+4.67%)
Oct 30, 2014 71.95 73.43 69.52 70.46 368,337 -1.46(-2.03%)
Oct 29, 2014 75.21 75.21 71.01 71.92 339,430 -3.55(-4.70%)
Oct 28, 2014 74.50 75.95 74.31 75.47 238,786 +1.35(+1.82%)
Oct 27, 2014 73.09 74.94 72.77 74.12 234,971 +1.35(+1.86%)
Oct 24, 2014 72.47 74.31 71.74 72.77 268,797 -0.25(-0.34%)
Oct 23, 2014 72.60 74.85 72.02 73.02 360,651 +1.32(+1.84%)
Oct 22, 2014 77.00 77.28 71.60 71.70 756,908 -1.34(-1.83%)
Oct 21, 2014 69.23 73.45 69.02 73.04 645,966 +5.05(+7.43%)
Oct 20, 2014 63.60 68.09 63.60 67.99 544,279 +4.53(+7.14%)
Oct 17, 2014 64.75 67.85 63.25 63.46 469,978 +0.37(+0.59%)
Oct 16, 2014 59.22 64.50 58.16 63.09 560,585 +1.54(+2.50%)
Oct 15, 2014 60.78 62.74 58.76 61.55 1,012,072 -3.65(-5.60%)
Oct 14, 2014 74.65 74.65 64.00 65.20 1,376,858 -6.24(-8.73%)
Oct 13, 2014 71.95 73.79 67.50 71.44 673,995 -0.56(-0.78%)
Oct 10, 2014 74.95 75.73 71.14 72.00 776,879 -5.29(-6.84%)
Oct 09, 2014 80.30 80.85 77.02 77.29 382,849 -3.66(-4.52%)
Oct 08, 2014 78.00 81.09 73.10 80.95 1,118,946 +1.15(+1.44%)
Oct 07, 2014 81.34 81.70 79.69 79.80 166,066 -2.23(-2.72%)
Oct 06, 2014 82.78 83.96 80.56 82.03 320,762 -0.30(-0.36%)
Oct 03, 2014 80.52 82.60 80.52 82.33 398,450 +2.63(+3.30%)
Oct 02, 2014 75.80 80.00 75.32 79.70 557,399 +3.57(+4.69%)
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.