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 (%)
Mar 31, 2016 71.28 76.21 69.12 72.15 1,166,425 +1.23(+1.73%)
Mar 30, 2016 75.38 75.94 70.52 70.92 935,056 -4.05(-5.40%)
Mar 29, 2016 77.29 77.50 72.51 74.97 992,900 -2.02(-2.62%)
Mar 28, 2016 82.77 82.86 76.15 76.99 1,007,631 -4.64(-5.68%)
Mar 24, 2016 79.74 81.63 81.63 81.63 669,600 +0.89(+1.10%)
Mar 23, 2016 85.87 88.41 79.85 80.74 1,001,872 -4.50(-5.28%)
Mar 22, 2016 79.06 85.89 78.65 85.24 960,519 +4.37(+5.40%)
Mar 21, 2016 72.76 82.16 72.72 80.87 957,712 +8.15(+11.21%)
Mar 18, 2016 73.06 74.83 71.15 72.72 701,561 +0.54(+0.75%)
Mar 17, 2016 71.88 75.87 70.31 72.18 1,121,530 +0.11(+0.15%)
Mar 16, 2016 79.16 80.35 69.50 72.07 1,777,697 -7.80(-9.77%)
Mar 15, 2016 85.19 86.50 78.32 79.87 2,378,075 -4.84(-5.71%)
Mar 14, 2016 84.05 91.65 80.00 84.71 10,544,529 +46.25(+120.25%)
Mar 11, 2016 36.69 38.96 36.55 38.46 352,800 +1.82(+4.97%)
Mar 10, 2016 37.31 37.37 35.83 36.64 435,494 -0.56(-1.51%)
Mar 09, 2016 38.05 38.63 36.37 37.20 364,862 -0.33(-0.88%)
Mar 08, 2016 39.81 39.81 37.40 37.53 457,268 -2.32(-5.82%)
Mar 07, 2016 39.88 40.20 38.91 39.85 462,500 -0.05(-0.13%)
Mar 04, 2016 39.20 40.72 38.23 39.90 477,555 +0.84(+2.15%)
Mar 03, 2016 39.14 40.24 37.79 39.06 537,145 -1.91(-4.66%)
Mar 02, 2016 38.57 41.31 38.27 40.97 510,287 +2.77(+7.25%)
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.