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 (%)
Jun 30, 2016 93.26 94.50 89.27 91.57 514,358 -1.64(-1.76%)
Jun 29, 2016 93.45 95.61 92.76 93.21 568,387 +1.28(+1.39%)
Jun 28, 2016 89.99 94.32 88.59 91.93 983,895 +3.44(+3.89%)
Jun 27, 2016 92.29 93.70 83.32 88.49 4,003,867 +5.18(+6.22%)
Jun 24, 2016 84.31 86.61 82.33 83.31 642,140 -5.83(-6.54%)
Jun 23, 2016 89.02 90.42 87.54 89.14 247,255 +0.57(+0.64%)
Jun 22, 2016 87.21 90.76 86.01 88.57 368,353 +0.81(+0.92%)
Jun 21, 2016 89.14 90.77 87.10 87.76 263,451 -0.66(-0.75%)
Jun 20, 2016 89.08 92.97 87.53 88.42 583,858 +1.05(+1.20%)
Jun 17, 2016 86.06 90.22 85.99 87.37 780,793 +1.66(+1.94%)
Jun 16, 2016 85.41 86.37 83.08 85.71 403,024 -0.51(-0.59%)
Jun 15, 2016 86.17 87.32 85.42 86.22 347,604 +0.60(+0.70%)
Jun 14, 2016 86.39 88.39 83.25 85.62 417,597 -1.52(-1.74%)
Jun 13, 2016 88.95 90.28 86.50 87.14 397,033 -2.55(-2.84%)
Jun 10, 2016 88.78 90.37 87.50 89.69 370,102 +0.24(+0.27%)
Jun 09, 2016 90.71 91.20 88.73 89.45 350,185 -1.69(-1.85%)
Jun 08, 2016 90.68 92.01 87.41 91.14 358,595 +0.70(+0.77%)
Jun 07, 2016 93.59 93.85 90.25 90.44 432,526 -3.75(-3.98%)
Jun 06, 2016 92.60 94.50 92.21 94.19 367,722 +2.10(+2.28%)
Jun 03, 2016 96.91 97.98 91.80 92.09 668,315 -1.32(-1.41%)
Jun 02, 2016 92.18 94.25 92.08 93.41 343,395 +1.24(+1.35%)
Jun 01, 2016 89.60 92.94 87.85 92.17 441,935 +3.05(+3.42%)
May 31, 2016 90.98 95.48 87.55 89.12 914,853 -1.36(-1.50%)
May 27, 2016 89.95 90.48 90.48 90.48 261,200 +0.31(+0.34%)
May 26, 2016 88.97 91.00 88.19 90.17 571,317 +2.22(+2.52%)
May 25, 2016 86.38 90.52 85.51 87.95 664,416 +1.11(+1.28%)
May 24, 2016 85.26 87.40 84.55 86.84 413,761 +1.70(+2.00%)
May 23, 2016 84.99 86.00 84.15 85.14 489,122 +0.66(+0.78%)
May 20, 2016 80.47 84.89 80.47 84.48 410,393 +3.91(+4.85%)
May 19, 2016 80.22 80.86 78.89 80.57 198,261 +0.21(+0.26%)
May 18, 2016 79.85 82.05 79.35 80.36 250,248 +0.06(+0.07%)
May 17, 2016 80.08 82.83 78.30 80.30 298,252 +0.58(+0.73%)
May 16, 2016 77.55 81.22 76.69 79.72 468,596 +2.77(+3.60%)
May 13, 2016 76.33 79.09 75.89 76.95 271,352 +0.29(+0.38%)
May 12, 2016 78.19 78.46 74.50 76.66 459,855 -0.96(-1.24%)
May 11, 2016 75.90 79.50 75.36 77.62 391,986 +0.94(+1.23%)
May 10, 2016 78.33 78.33 74.42 76.68 535,476 -1.48(-1.89%)
May 09, 2016 78.20 80.23 77.78 78.16 401,697 -0.84(-1.06%)
May 06, 2016 76.91 80.34 75.71 79.00 492,637 +1.05(+1.35%)
May 05, 2016 76.66 79.45 74.05 77.95 610,794 -0.59(-0.75%)
May 04, 2016 80.00 80.00 76.52 78.54 476,520 -1.30(-1.63%)
May 03, 2016 81.53 81.63 78.34 79.84 347,909 -2.69(-3.26%)
May 02, 2016 81.92 82.65 79.22 82.53 292,163 +1.51(+1.86%)
Apr 29, 2016 82.70 83.76 79.10 81.02 383,856 -1.39(-1.69%)
Apr 28, 2016 82.65 84.29 81.41 82.41 222,928 +0.18(+0.22%)
Apr 27, 2016 82.84 83.95 81.01 82.23 337,980 -1.56(-1.86%)
Apr 26, 2016 84.31 84.73 81.64 83.79 430,172 -0.48(-0.57%)
Apr 25, 2016 84.43 85.43 83.53 84.27 293,642 -0.48(-0.57%)
Apr 22, 2016 86.62 86.70 83.52 84.75 339,087 -1.61(-1.86%)
Apr 21, 2016 87.91 88.25 85.00 86.36 493,056 +0.13(+0.15%)
Apr 20, 2016 83.26 88.34 82.34 86.23 803,769 +3.69(+4.47%)
Apr 19, 2016 84.56 84.79 80.13 82.54 609,286 -1.20(-1.43%)
Apr 18, 2016 82.12 84.98 80.75 83.74 467,945 +1.45(+1.76%)
Apr 15, 2016 80.94 83.25 80.30 82.29 269,745 +0.68(+0.83%)
Apr 14, 2016 80.00 81.86 79.66 81.61 305,923 +1.23(+1.53%)
Apr 13, 2016 79.33 82.27 78.48 80.38 342,271 +1.24(+1.57%)
Apr 12, 2016 78.65 80.31 76.31 79.14 551,376 -0.63(-0.79%)
Apr 11, 2016 81.89 81.89 79.31 79.77 506,138 +0.08(+0.10%)
Apr 08, 2016 79.33 80.93 78.03 79.69 429,346 +1.04(+1.32%)
Apr 07, 2016 78.66 79.64 76.88 78.65 483,709 -0.60(-0.76%)
Apr 06, 2016 74.79 79.80 74.04 79.25 681,037 +4.82(+6.48%)
Apr 05, 2016 73.12 76.17 72.60 74.43 376,115 +0.79(+1.07%)
Apr 04, 2016 74.36 77.00 73.03 73.64 599,040 -0.97(-1.30%)
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.