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 (%)
Sep 30, 2015 89.13 92.72 88.99 91.37 305,640 +2.59(+2.92%)
Sep 29, 2015 91.73 91.94 86.50 88.78 490,411 -2.15(-2.36%)
Sep 28, 2015 97.50 99.22 88.59 90.93 552,155 -8.12(-8.20%)
Sep 25, 2015 105.01 105.50 97.16 99.05 306,201 -4.48(-4.33%)
Sep 24, 2015 101.40 103.97 98.85 103.53 269,023 +1.43(+1.40%)
Sep 23, 2015 104.77 105.50 101.06 102.10 172,586 -1.65(-1.59%)
Sep 22, 2015 105.18 107.37 103.38 103.75 297,788 -3.55(-3.31%)
Sep 21, 2015 112.79 114.63 106.82 107.30 341,897 -5.24(-4.66%)
Sep 18, 2015 112.50 113.11 111.13 112.54 167,255 -1.22(-1.07%)
Sep 17, 2015 112.37 114.35 110.91 113.76 291,370 +1.39(+1.24%)
Sep 16, 2015 114.98 115.39 111.11 112.37 307,335 -2.63(-2.29%)
Sep 15, 2015 116.52 120.94 110.25 115.00 1,602,420 +8.10(+7.58%)
Sep 14, 2015 105.94 107.04 103.00 106.90 235,452 +1.26(+1.19%)
Sep 11, 2015 104.34 106.36 104.25 105.64 143,159 +0.79(+0.75%)
Sep 10, 2015 103.95 106.65 103.95 104.85 192,419 +1.01(+0.97%)
Sep 09, 2015 106.84 107.87 103.56 103.84 124,440 -2.28(-2.15%)
Sep 08, 2015 103.96 106.13 102.45 106.12 155,629 +4.37(+4.29%)
Sep 04, 2015 101.99 101.75 101.75 101.75 188,800 -1.87(-1.80%)
Sep 03, 2015 107.09 107.30 102.75 103.62 251,147 -1.89(-1.79%)
Sep 02, 2015 104.75 106.23 103.04 105.51 232,739 +2.20(+2.13%)
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.