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, 2017 106.43 108.43 106.30 107.95 231,771 +1.78(+1.68%)
Oct 30, 2017 104.50 107.83 103.30 106.17 392,424 +3.26(+3.17%)
Oct 27, 2017 101.75 105.75 101.33 102.91 273,778 +0.40(+0.39%)
Oct 26, 2017 103.52 104.78 102.09 102.51 189,387 -0.82(-0.79%)
Oct 25, 2017 103.50 104.49 101.09 103.33 225,130 -0.58(-0.56%)
Oct 24, 2017 106.63 103.00 103.91 271,104 -1.17(-1.11%)
Oct 23, 2017 107.17 108.06 104.47 105.08 343,647 -2.55(-2.37%)
Oct 20, 2017 109.40 110.29 107.49 107.63 286,814 -1.77(-1.62%)
Oct 19, 2017 111.15 111.45 109.03 109.40 334,917 -1.76(-1.58%)
Oct 18, 2017 110.57 112.19 110.03 111.16 141,051 +0.35(+0.32%)
Oct 17, 2017 111.21 112.25 110.58 110.81 163,218 -0.44(-0.40%)
Oct 16, 2017 111.88 113.38 110.64 111.25 158,283 +0.11(+0.10%)
Oct 13, 2017 114.11 114.11 110.50 111.14 211,655 -2.98(-2.61%)
Oct 12, 2017 113.25 114.87 113.04 114.12 299,193 +1.21(+1.07%)
Oct 11, 2017 111.28 113.85 110.07 112.91 186,153 +1.86(+1.67%)
Oct 10, 2017 109.67 111.66 109.17 111.05 182,575 +1.42(+1.30%)
Oct 09, 2017 109.67 110.12 108.00 109.63 199,113 -0.32(-0.29%)
Oct 06, 2017 113.79 114.44 109.56 109.95 317,903 -4.59(-4.01%)
Oct 05, 2017 110.60 115.47 110.00 114.54 533,322 +3.66(+3.30%)
Oct 04, 2017 103.72 112.13 103.72 110.88 634,062 +7.15(+6.89%)
Oct 03, 2017 98.33 104.44 98.06 103.73 626,688 +5.22(+5.30%)
Oct 02, 2017 101.98 102.86 96.80 98.51 1,297,826 -2.98(-2.94%)
Sep 29, 2017 99.23 106.00 96.42 101.49 2,768,479 -10.78(-9.60%)
Sep 28, 2017 111.53 113.41 109.50 112.27 371,328 +1.50(+1.35%)
Sep 27, 2017 107.04 111.91 107.04 110.77 273,107 +2.68(+2.48%)
Sep 26, 2017 108.45 110.40 107.40 108.09 161,887 -0.56(-0.52%)
Sep 25, 2017 108.24 109.70 107.09 108.65 223,745 +0.19(+0.18%)
Sep 22, 2017 109.20 109.69 107.32 108.46 195,782 -0.77(-0.70%)
Sep 21, 2017 109.90 110.99 107.75 109.23 262,293 -0.92(-0.84%)
Sep 20, 2017 109.26 111.36 109.06 110.15 175,438 +0.62(+0.57%)
Sep 19, 2017 109.02 110.45 109.00 109.53 132,832 +0.56(+0.51%)
Sep 18, 2017 109.13 110.62 106.99 108.97 218,679 +0.74(+0.68%)
Sep 15, 2017 107.00 108.27 106.09 108.23 239,954 +1.09(+1.02%)
Sep 14, 2017 105.34 109.53 104.33 107.14 233,105 +1.46(+1.38%)
Sep 13, 2017 108.99 111.52 105.38 105.68 412,148 -3.34(-3.06%)
Sep 12, 2017 107.66 109.40 106.85 109.02 240,552 +1.36(+1.26%)
Sep 11, 2017 107.95 108.83 106.30 107.66 153,122 +0.08(+0.07%)
Sep 08, 2017 108.53 109.08 106.64 107.58 186,042 -0.94(-0.87%)
Sep 07, 2017 106.57 109.12 106.28 108.52 270,351 +2.38(+2.24%)
Sep 06, 2017 104.94 106.24 103.53 106.14 181,129 +1.20(+1.14%)
Sep 05, 2017 104.51 105.00 101.84 104.94 281,078 -0.05(-0.05%)
Sep 01, 2017 106.00 107.15 103.35 104.99 250,428 -0.83(-0.78%)
Aug 31, 2017 105.00 107.32 105.00 105.82 239,715 +0.78(+0.74%)
Aug 30, 2017 105.32 105.96 103.49 105.04 219,025 +0.07(+0.07%)
Aug 29, 2017 99.80 106.27 99.20 104.97 284,853 +3.77(+3.73%)
Aug 28, 2017 101.02 101.40 99.13 101.20 183,269 +0.14(+0.14%)
Aug 25, 2017 103.53 103.81 100.94 101.06 180,865 -1.89(-1.84%)
Aug 24, 2017 101.14 103.83 100.50 102.95 166,420 +1.71(+1.69%)
Aug 23, 2017 98.93 102.88 98.93 101.24 195,536 +1.62(+1.63%)
Aug 22, 2017 98.45 100.63 98.45 99.62 224,481 +0.87(+0.88%)
Aug 21, 2017 100.00 101.93 97.86 98.75 246,457 -1.17(-1.17%)
Aug 18, 2017 101.10 101.47 98.30 99.92 337,185 -1.59(-1.57%)
Aug 17, 2017 103.82 103.82 101.00 101.51 365,293 -1.36(-1.32%)
Aug 16, 2017 102.46 103.21 101.16 102.87 179,047 +0.42(+0.41%)
Aug 15, 2017 102.37 103.33 101.75 102.45 188,833 +0.13(+0.13%)
Aug 14, 2017 101.99 102.85 101.38 102.32 209,688 +0.57(+0.56%)
Aug 11, 2017 102.25 103.00 101.34 101.75 218,738 -0.49(-0.48%)
Aug 10, 2017 100.58 102.76 99.67 102.24 611,478 +1.72(+1.71%)
Aug 09, 2017 106.32 106.67 99.91 100.52 645,093 -7.07(-6.57%)
Aug 08, 2017 110.48 111.00 105.07 107.59 1,133,071 -7.51(-6.52%)
Aug 07, 2017 120.81 122.45 114.22 115.10 696,206 -2.51(-2.13%)
Aug 04, 2017 118.12 114.25 117.61 631,565 +6.66(+6.00%)
Aug 03, 2017 112.58 114.78 110.49 110.95 248,309 -1.20(-1.07%)
Aug 02, 2017 110.41 114.24 109.63 112.15 218,295 +1.32(+1.19%)
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.