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 (%)
Aug 31, 2016 80.73 81.95 80.62 81.75 307,155 -0.02(-0.02%)
Aug 30, 2016 81.08 82.43 81.06 81.77 394,808 +1.12(+1.39%)
Aug 29, 2016 81.44 82.59 79.71 80.65 303,862 -0.98(-1.20%)
Aug 26, 2016 82.06 84.04 81.16 81.63 369,014 +0.09(+0.11%)
Aug 25, 2016 82.24 83.19 79.62 81.54 334,648 -0.99(-1.20%)
Aug 24, 2016 85.32 88.23 82.24 82.53 529,946 -2.51(-2.95%)
Aug 23, 2016 85.00 85.83 84.37 85.04 196,058 +0.66(+0.78%)
Aug 22, 2016 82.92 86.68 82.55 84.38 416,366 +1.10(+1.32%)
Aug 19, 2016 83.59 84.25 83.02 83.28 242,327 -0.88(-1.05%)
Aug 18, 2016 81.66 84.30 81.45 84.16 297,405 +2.78(+3.42%)
Aug 17, 2016 81.34 82.57 80.00 81.38 454,396 -0.18(-0.22%)
Aug 16, 2016 84.78 85.29 81.44 81.56 503,577 -3.51(-4.13%)
Aug 15, 2016 85.56 86.46 84.90 85.07 328,136 -0.51(-0.60%)
Aug 12, 2016 88.17 88.49 85.20 85.58 355,143 -1.96(-2.24%)
Aug 11, 2016 85.48 87.62 84.50 87.54 489,826 +0.95(+1.10%)
Aug 10, 2016 92.57 92.64 85.42 86.59 852,564 -6.06(-6.54%)
Aug 09, 2016 93.00 95.00 92.47 92.65 316,409 -1.31(-1.39%)
Aug 08, 2016 95.37 95.75 93.71 93.96 245,319 -1.66(-1.74%)
Aug 05, 2016 95.26 95.75 95.01 95.62 164,176 +0.22(+0.23%)
Aug 04, 2016 95.49 95.95 94.20 95.40 191,886 +0.38(+0.40%)
Aug 03, 2016 94.44 95.75 93.83 95.02 275,457 +0.95(+1.01%)
Aug 02, 2016 95.94 96.40 92.42 94.07 332,418 -2.04(-2.12%)
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.