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 30, 2019 143.74 143.99 140.34 142.41 217,900 -0.06(-0.04%)
Aug 29, 2019 141.25 143.48 140.00 142.47 265,459 +3.06(+2.19%)
Aug 28, 2019 138.00 140.53 136.29 139.41 215,857 +1.33(+0.96%)
Aug 27, 2019 140.69 142.75 137.76 138.08 368,466 -2.19(-1.56%)
Aug 26, 2019 146.49 147.25 136.11 140.27 1,003,721 -5.19(-3.57%)
Aug 23, 2019 145.57 149.18 144.97 145.46 296,300 -1.89(-1.28%)
Aug 22, 2019 152.51 152.94 146.33 147.35 626,637 -5.51(-3.60%)
Aug 21, 2019 151.75 155.26 151.18 152.86 325,435 +2.01(+1.33%)
Aug 20, 2019 154.65 155.77 148.82 150.85 329,104 -3.32(-2.15%)
Aug 19, 2019 156.42 156.99 153.75 154.17 252,716 -0.02(-0.01%)
Aug 16, 2019 154.10 155.99 152.94 154.19 275,700 +1.27(+0.83%)
Aug 15, 2019 155.78 156.77 151.13 152.92 287,983 -2.20(-1.42%)
Aug 14, 2019 158.00 158.26 153.75 155.12 363,822 -4.70(-2.94%)
Aug 13, 2019 158.00 162.13 157.43 159.82 476,434 +0.44(+0.28%)
Aug 12, 2019 166.59 166.59 159.16 159.38 455,103 -7.60(-4.55%)
Aug 09, 2019 168.50 172.12 166.40 166.98 725,700 -2.52(-1.49%)
Aug 08, 2019 169.55 175.35 167.61 169.50 1,144,837 +3.13(+1.88%)
Aug 07, 2019 167.98 168.45 157.00 166.37 2,147,011 +13.95(+9.15%)
Aug 06, 2019 152.75 153.90 149.04 152.42 806,538 +1.11(+0.73%)
Aug 05, 2019 153.03 154.30 147.91 151.31 972,039 -4.41(-2.83%)
Aug 02, 2019 156.88 159.53 154.02 155.72 418,600 -1.97(-1.25%)
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.