Gw Pharma ADR (NQ: GWPH )

96.89 USD +0.54 (+0.56%)
Official Closing Price Updated: 5:12 PM EDT, Oct 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2020 96.36 96.85 95.04 96.35 177,314 +0.28(+0.29%)
Oct 19, 2020 96.39 97.80 95.73 96.07 258,276 +0.60(+0.63%)
Oct 16, 2020 95.78 97.11 95.06 95.47 416,000 -0.09(-0.09%)
Oct 15, 2020 96.12 96.95 94.02 95.56 254,211 -1.03(-1.07%)
Oct 14, 2020 96.44 98.35 96.00 96.59 210,025 +0.66(+0.69%)
Oct 13, 2020 95.51 97.86 95.19 95.93 208,566 -0.43(-0.45%)
Oct 12, 2020 95.76 96.82 94.38 96.36 249,657 +1.64(+1.73%)
Oct 09, 2020 97.37 97.95 92.89 94.72 689,000 -2.39(-2.46%)
Oct 08, 2020 97.78 99.30 96.74 97.11 337,669 -0.19(-0.20%)
Oct 07, 2020 96.41 98.18 96.12 97.30 230,162 +1.15(+1.20%)
Oct 06, 2020 94.71 98.46 94.71 96.15 468,480 +1.45(+1.53%)
Oct 05, 2020 95.98 96.46 93.11 94.70 352,936 +2.03(+2.19%)
Oct 02, 2020 95.28 96.85 92.55 92.67 375,600 -3.90(-4.04%)
Oct 01, 2020 97.91 98.80 95.60 96.57 315,565 -0.78(-0.80%)
Sep 30, 2020 97.56 99.25 97.01 97.35 298,575 -0.47(-0.48%)
Sep 29, 2020 98.79 99.52 96.88 97.82 387,618 -1.68(-1.69%)
Sep 28, 2020 101.14 101.73 98.80 99.50 383,902 -0.94(-0.94%)
Sep 25, 2020 98.45 100.69 98.10 100.44 160,000 +1.94(+1.97%)
Sep 24, 2020 99.15 99.56 97.01 98.50 275,920 -1.50(-1.50%)
Sep 23, 2020 101.51 103.00 99.51 100.00 253,586 -1.00(-0.99%)
Sep 22, 2020 99.83 102.50 98.89 101.00 308,805 +0.94(+0.94%)
Sep 21, 2020 99.80 101.21 97.30 100.06 386,984 -0.12(-0.12%)
Sep 18, 2020 101.90 102.15 98.65 100.18 659,000 -1.83(-1.79%)
Sep 17, 2020 105.28 105.92 101.47 102.01 486,488 -3.89(-3.67%)
Sep 16, 2020 107.05 108.05 105.12 105.90 301,275 -1.23(-1.15%)
Sep 15, 2020 111.23 111.23 106.51 107.13 504,367 +0.24(+0.22%)
Sep 14, 2020 103.99 109.88 103.26 106.89 511,165 +4.58(+4.48%)
Sep 11, 2020 101.14 103.89 100.64 102.31 333,400 +2.29(+2.29%)
Sep 10, 2020 103.20 105.37 99.88 100.02 398,191 -3.00(-2.91%)
Sep 09, 2020 101.35 103.98 101.06 103.02 264,220 +1.34(+1.32%)
Sep 08, 2020 98.50 103.74 95.12 101.68 545,988 +1.59(+1.59%)
Sep 04, 2020 102.01 103.19 97.71 100.09 565,800 -2.34(-2.28%)
Sep 03, 2020 101.95 104.12 101.25 102.43 642,102 +0.58(+0.57%)
Sep 02, 2020 102.40 104.12 101.85 101.85 472,604 +0.97(+0.96%)
Sep 01, 2020 103.87 104.50 99.50 100.88 440,266 -3.07(-2.95%)
Aug 31, 2020 103.00 104.75 102.55 103.95 322,004 +0.98(+0.95%)
Aug 28, 2020 103.76 104.48 102.30 102.97 305,500 -0.26(-0.25%)
Aug 27, 2020 104.30 106.50 102.50 103.23 289,068 -1.01(-0.97%)
Aug 26, 2020 103.69 104.69 102.97 104.24 476,674 +0.99(+0.96%)
Aug 25, 2020 106.06 106.36 102.60 103.25 448,411 -3.02(-2.84%)
Aug 24, 2020 109.84 110.32 105.50 106.27 343,258 -3.04(-2.78%)
Aug 21, 2020 108.94 110.10 107.90 109.31 165,400 -0.15(-0.14%)
Aug 20, 2020 107.69 109.86 107.16 109.46 194,848 +1.93(+1.79%)
Aug 19, 2020 107.54 108.64 106.95 107.53 181,234 +0.46(+0.43%)
Aug 18, 2020 110.00 110.42 106.06 107.07 198,558 -2.80(-2.55%)
Aug 17, 2020 105.85 110.00 105.85 109.87 267,837 +3.44(+3.23%)
Aug 14, 2020 108.00 108.78 105.03 106.43 501,300 -2.05(-1.89%)
Aug 13, 2020 108.29 108.99 106.91 108.48 355,753 -0.52(-0.48%)
Aug 12, 2020 111.71 112.00 108.00 109.00 523,352 -0.80(-0.73%)
Aug 11, 2020 112.74 116.33 109.47 109.80 415,926 -4.15(-3.64%)
Aug 10, 2020 112.42 114.46 111.26 113.95 657,796 +4.58(+4.19%)
Aug 07, 2020 120.70 121.15 107.00 109.37 2,382,200 -22.73(-17.21%)
Aug 06, 2020 135.00 135.94 131.76 132.10 329,546 -2.84(-2.10%)
Aug 05, 2020 136.03 136.58 131.58 134.94 380,123 -0.43(-0.32%)
Aug 04, 2020 133.31 135.37 132.00 135.37 260,200 +2.50(+1.88%)
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.