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 30, 2015 81.01 81.87 78.95 79.09 128,752 -1.87(-2.31%)
Oct 29, 2015 80.64 82.31 79.01 80.96 330,751 +0.14(+0.17%)
Oct 28, 2015 77.71 82.00 77.63 80.82 537,022 +3.64(+4.72%)
Oct 27, 2015 77.99 80.37 76.06 77.18 429,613 -2.55(-3.20%)
Oct 26, 2015 79.93 81.48 77.58 79.73 347,438 -0.32(-0.40%)
Oct 23, 2015 80.97 82.44 78.51 80.05 573,703 -0.81(-1.00%)
Oct 22, 2015 85.98 86.96 78.88 80.86 364,533 -4.76(-5.56%)
Oct 21, 2015 89.12 89.12 85.35 85.62 306,653 -3.60(-4.03%)
Oct 20, 2015 91.32 93.21 88.00 89.22 248,092 -2.76(-3.00%)
Oct 19, 2015 92.81 98.30 90.55 91.98 535,589 +1.27(+1.40%)
Oct 16, 2015 87.68 92.45 86.05 90.71 477,898 +3.03(+3.46%)
Oct 15, 2015 87.73 88.59 85.82 87.68 232,741 +1.40(+1.62%)
Oct 14, 2015 86.16 88.67 85.44 86.28 248,185 +1.00(+1.17%)
Oct 13, 2015 87.64 89.96 84.82 85.28 425,382 -1.51(-1.74%)
Oct 12, 2015 88.48 88.48 84.91 86.79 127,379 -0.96(-1.09%)
Oct 09, 2015 86.82 88.33 85.63 87.75 142,922 +0.45(+0.52%)
Oct 08, 2015 88.30 88.69 84.80 87.30 176,776 -1.11(-1.26%)
Oct 07, 2015 88.30 88.97 84.00 88.41 274,449 +1.00(+1.14%)
Oct 06, 2015 91.34 91.65 84.33 87.41 369,608 -4.28(-4.67%)
Oct 05, 2015 92.04 94.03 89.84 91.69 187,955 -0.58(-0.63%)
Oct 02, 2015 88.91 92.53 88.58 92.27 289,156 +1.58(+1.75%)
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.