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%)
Oct 01, 2015 91.62 92.58 88.26 90.69 251,882 -0.69(-0.75%)
Sep 30, 2015 89.13 92.72 88.99 91.37 305,640 +2.59(+2.92%)
Sep 29, 2015 91.73 91.94 86.50 88.78 490,411 -2.15(-2.36%)
Sep 28, 2015 97.50 99.22 88.59 90.93 552,155 -8.12(-8.20%)
Sep 25, 2015 105.01 105.50 97.16 99.05 306,201 -4.48(-4.33%)
Sep 24, 2015 101.40 103.97 98.85 103.53 269,023 +1.43(+1.40%)
Sep 23, 2015 104.77 105.50 101.06 102.10 172,586 -1.65(-1.59%)
Sep 22, 2015 105.18 107.37 103.38 103.75 297,788 -3.55(-3.31%)
Sep 21, 2015 112.79 114.63 106.82 107.30 341,897 -5.24(-4.66%)
Sep 18, 2015 112.50 113.11 111.13 112.54 167,255 -1.22(-1.07%)
Sep 17, 2015 112.37 114.35 110.91 113.76 291,370 +1.39(+1.24%)
Sep 16, 2015 114.98 115.39 111.11 112.37 307,335 -2.63(-2.29%)
Sep 15, 2015 116.52 120.94 110.25 115.00 1,602,420 +8.10(+7.58%)
Sep 14, 2015 105.94 107.04 103.00 106.90 235,452 +1.26(+1.19%)
Sep 11, 2015 104.34 106.36 104.25 105.64 143,159 +0.79(+0.75%)
Sep 10, 2015 103.95 106.65 103.95 104.85 192,419 +1.01(+0.97%)
Sep 09, 2015 106.84 107.87 103.56 103.84 124,440 -2.28(-2.15%)
Sep 08, 2015 103.96 106.13 102.45 106.12 155,629 +4.37(+4.29%)
Sep 04, 2015 101.99 101.75 101.75 101.75 188,800 -1.87(-1.80%)
Sep 03, 2015 107.09 107.30 102.75 103.62 251,147 -1.89(-1.79%)
Sep 02, 2015 104.75 106.23 103.04 105.51 232,739 +2.20(+2.13%)
Sep 01, 2015 104.56 106.54 102.44 103.31 244,892 -3.04(-2.86%)
Aug 31, 2015 108.92 109.88 105.06 106.35 149,551 -3.03(-2.77%)
Aug 28, 2015 106.61 110.23 105.10 109.38 216,385 +1.12(+1.03%)
Aug 27, 2015 105.97 108.48 103.83 108.26 264,848 +4.61(+4.45%)
Aug 26, 2015 102.39 103.96 98.81 103.65 269,504 +3.38(+3.37%)
Aug 25, 2015 105.18 105.18 99.57 100.27 182,988 +0.04(+0.04%)
Aug 24, 2015 94.45 105.97 92.36 100.23 490,387 -4.14(-3.97%)
Aug 21, 2015 100.47 106.76 98.07 104.37 422,720 +1.39(+1.35%)
Aug 20, 2015 111.00 111.29 101.17 102.98 574,276 -8.97(-8.01%)
Aug 19, 2015 113.52 114.00 111.56 111.95 160,278 -2.11(-1.85%)
Aug 18, 2015 114.80 115.16 113.42 114.06 211,253 -0.43(-0.38%)
Aug 17, 2015 111.21 115.00 110.78 114.49 242,090 +2.36(+2.10%)
Aug 14, 2015 111.33 114.28 108.00 112.13 272,782 -0.05(-0.04%)
Aug 13, 2015 110.90 116.50 108.47 112.18 972,413 +8.69(+8.40%)
Aug 12, 2015 104.34 105.79 99.00 103.49 348,973 -2.94(-2.76%)
Aug 11, 2015 105.60 108.73 104.31 106.43 184,277 -0.91(-0.85%)
Aug 10, 2015 105.31 108.60 104.88 107.34 185,637 +1.95(+1.85%)
Aug 07, 2015 103.53 106.16 96.51 105.39 605,859 -0.78(-0.73%)
Aug 06, 2015 117.79 120.99 103.22 106.17 669,978 -8.09(-7.08%)
Aug 05, 2015 112.50 115.91 112.42 114.26 223,769 +1.74(+1.55%)
Aug 04, 2015 112.48 113.23 110.56 112.52 276,022 -0.71(-0.63%)
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.