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 (%)
Apr 30, 2014 68.01 73.57 67.40 73.10 1,957,548 +5.33(+7.86%)
Apr 29, 2014 63.97 69.39 62.24 67.77 2,096,796 +2.53(+3.88%)
Apr 28, 2014 68.96 69.00 61.48 65.24 1,894,625 +3.12(+5.02%)
Apr 25, 2014 65.25 65.86 61.60 62.12 1,573,449 -5.78(-8.51%)
Apr 24, 2014 74.01 74.69 66.12 67.90 3,544,795 -1.42(-2.05%)
Apr 23, 2014 64.96 73.33 64.50 69.32 5,434,210 +8.46(+13.90%)
Apr 22, 2014 50.10 65.97 50.00 60.86 6,758,604 +14.82(+32.19%)
Apr 21, 2014 47.09 47.63 44.60 46.04 286,557 -0.16(-0.35%)
Apr 17, 2014 44.33 46.20 46.20 46.20 298,300 +1.56(+3.49%)
Apr 16, 2014 44.11 45.74 43.01 44.64 218,927 +0.64(+1.45%)
Apr 15, 2014 45.35 46.50 41.86 44.00 381,582 -1.58(-3.47%)
Apr 14, 2014 47.50 48.45 44.07 45.58 403,703 -2.67(-5.53%)
Apr 11, 2014 51.69 51.95 46.29 48.25 539,128 -5.35(-9.98%)
Apr 10, 2014 56.31 56.57 52.47 53.60 210,441 -2.45(-4.37%)
Apr 09, 2014 53.31 56.91 53.31 56.05 418,263 +3.31(+6.28%)
Apr 08, 2014 50.20 53.63 50.06 52.74 242,867 +1.40(+2.73%)
Apr 07, 2014 51.06 52.91 49.67 51.34 366,961 -0.93(-1.78%)
Apr 04, 2014 55.88 55.99 50.01 52.27 551,299 -4.45(-7.85%)
Apr 03, 2014 56.34 57.99 54.68 56.72 305,139 -0.73(-1.27%)
Apr 02, 2014 59.00 59.28 56.40 57.45 247,562 -1.57(-2.66%)
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.