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 (%)
Oct 31, 2014 72.23 75.40 72.08 73.75 466,519 +3.29(+4.67%)
Oct 30, 2014 71.95 73.43 69.52 70.46 368,337 -1.46(-2.03%)
Oct 29, 2014 75.21 75.21 71.01 71.92 339,430 -3.55(-4.70%)
Oct 28, 2014 74.50 75.95 74.31 75.47 238,786 +1.35(+1.82%)
Oct 27, 2014 73.09 74.94 72.77 74.12 234,971 +1.35(+1.86%)
Oct 24, 2014 72.47 74.31 71.74 72.77 268,797 -0.25(-0.34%)
Oct 23, 2014 72.60 74.85 72.02 73.02 360,651 +1.32(+1.84%)
Oct 22, 2014 77.00 77.28 71.60 71.70 756,908 -1.34(-1.83%)
Oct 21, 2014 69.23 73.45 69.02 73.04 645,966 +5.05(+7.43%)
Oct 20, 2014 63.60 68.09 63.60 67.99 544,279 +4.53(+7.14%)
Oct 17, 2014 64.75 67.85 63.25 63.46 469,978 +0.37(+0.59%)
Oct 16, 2014 59.22 64.50 58.16 63.09 560,585 +1.54(+2.50%)
Oct 15, 2014 60.78 62.74 58.76 61.55 1,012,072 -3.65(-5.60%)
Oct 14, 2014 74.65 74.65 64.00 65.20 1,376,858 -6.24(-8.73%)
Oct 13, 2014 71.95 73.79 67.50 71.44 673,995 -0.56(-0.78%)
Oct 10, 2014 74.95 75.73 71.14 72.00 776,879 -5.29(-6.84%)
Oct 09, 2014 80.30 80.85 77.02 77.29 382,849 -3.66(-4.52%)
Oct 08, 2014 78.00 81.09 73.10 80.95 1,118,946 +1.15(+1.44%)
Oct 07, 2014 81.34 81.70 79.69 79.80 166,066 -2.23(-2.72%)
Oct 06, 2014 82.78 83.96 80.56 82.03 320,762 -0.30(-0.36%)
Oct 03, 2014 80.52 82.60 80.52 82.33 398,450 +2.63(+3.30%)
Oct 02, 2014 75.80 80.00 75.32 79.70 557,399 +3.57(+4.69%)
Oct 01, 2014 81.70 82.43 75.02 76.13 981,271 -4.72(-5.84%)
Sep 30, 2014 86.30 86.41 80.40 80.85 689,895 -4.84(-5.65%)
Sep 29, 2014 83.74 86.60 83.60 85.69 343,752 +1.22(+1.44%)
Sep 26, 2014 84.52 85.43 83.19 84.47 298,308 +0.34(+0.40%)
Sep 25, 2014 87.05 87.33 83.11 84.13 552,011 -2.68(-3.09%)
Sep 24, 2014 87.03 88.09 86.73 86.81 308,861 -0.52(-0.60%)
Sep 23, 2014 86.16 88.00 86.16 87.33 253,827 +0.00(+0.00%)
Sep 22, 2014 86.40 87.81 86.01 87.33 411,880 +0.63(+0.73%)
Sep 19, 2014 88.30 88.41 85.75 86.70 356,531 -1.18(-1.34%)
Sep 18, 2014 88.92 89.32 87.12 87.88 306,384 -0.68(-0.77%)
Sep 17, 2014 88.76 90.88 87.90 88.56 591,054 +0.12(+0.14%)
Sep 16, 2014 86.33 88.90 85.53 88.44 570,584 +2.81(+3.28%)
Sep 15, 2014 89.00 89.61 85.02 85.63 644,376 -4.00(-4.46%)
Sep 12, 2014 92.00 93.00 88.37 89.63 691,227 -2.06(-2.25%)
Sep 11, 2014 89.56 92.25 89.03 91.69 509,531 +2.01(+2.24%)
Sep 10, 2014 89.34 91.49 88.72 89.68 568,549 +0.64(+0.72%)
Sep 09, 2014 89.45 91.43 88.62 89.04 545,012 -0.87(-0.97%)
Sep 08, 2014 87.34 90.20 87.10 89.91 460,819 +1.89(+2.15%)
Sep 05, 2014 87.58 88.50 85.67 88.02 425,462 +0.25(+0.28%)
Sep 04, 2014 86.88 90.63 86.48 87.77 625,162 +0.43(+0.49%)
Sep 03, 2014 88.18 88.59 85.11 87.34 568,116 -0.33(-0.38%)
Sep 02, 2014 91.91 91.99 85.01 87.67 861,311 -3.85(-4.21%)
Aug 29, 2014 91.51 91.52 91.52 91.52 365,600 +0.33(+0.36%)
Aug 28, 2014 93.62 94.04 90.75 91.19 469,675 -3.06(-3.25%)
Aug 27, 2014 96.57 96.64 93.61 94.25 532,187 -1.10(-1.15%)
Aug 26, 2014 89.83 95.66 89.50 95.35 1,384,995 +5.80(+6.48%)
Aug 25, 2014 91.62 91.70 89.40 89.55 408,556 -0.88(-0.97%)
Aug 22, 2014 89.00 91.43 88.10 90.43 324,876 +1.38(+1.55%)
Aug 21, 2014 91.43 91.99 88.10 89.05 436,524 -1.95(-2.14%)
Aug 20, 2014 90.58 92.29 90.01 91.00 224,472 -0.23(-0.25%)
Aug 19, 2014 92.16 93.15 90.02 91.23 404,291 -0.93(-1.01%)
Aug 18, 2014 90.93 92.29 89.32 92.16 478,912 +3.01(+3.38%)
Aug 15, 2014 91.85 92.30 87.00 89.15 698,088 -1.21(-1.34%)
Aug 14, 2014 89.34 93.47 89.34 90.36 885,424 +0.81(+0.90%)
Aug 13, 2014 87.15 90.36 86.80 89.55 649,354 +3.29(+3.81%)
Aug 12, 2014 89.04 91.58 85.85 86.26 1,030,830 -2.96(-3.32%)
Aug 11, 2014 83.38 89.29 81.78 89.22 1,420,814 +6.45(+7.79%)
Aug 08, 2014 82.10 82.67 80.10 82.77 383,934 +0.65(+0.79%)
Aug 07, 2014 82.95 84.73 81.14 82.12 338,254 -0.75(-0.90%)
Aug 06, 2014 82.42 84.10 81.00 82.87 433,951 -0.48(-0.58%)
Aug 05, 2014 83.25 85.89 82.27 83.35 550,923 -0.18(-0.22%)
Aug 04, 2014 84.00 86.00 83.00 83.53 453,354 +0.09(+0.11%)
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.