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 30, 2013 11.98 12.50 11.28 12.42 0 +0.47(+3.93%)
Aug 29, 2013 10.62 12.00 10.55 11.95 0 +1.39(+13.16%)
Aug 28, 2013 10.55 11.00 10.20 10.56 0 +0.01(+0.09%)
Aug 27, 2013 10.61 10.74 10.20 10.55 0 -0.12(-1.12%)
Aug 26, 2013 10.55 10.68 10.55 10.67 0 +0.08(+0.75%)
Aug 23, 2013 10.38 10.75 10.37 10.59 0 +0.23(+2.22%)
Aug 22, 2013 11.09 11.10 10.36 10.36 0 -0.44(-4.07%)
Aug 21, 2013 10.55 11.00 10.23 10.80 0 +0.30(+2.86%)
Aug 20, 2013 10.40 10.50 10.11 10.50 0 +0.30(+2.94%)
Aug 19, 2013 10.24 10.56 10.15 10.20 0 +0.14(+1.39%)
Aug 16, 2013 10.65 10.65 10.00 10.06 0 -0.44(-4.19%)
Aug 15, 2013 10.60 10.75 10.45 10.50 11,356 +0.00(+0.00%)
Aug 14, 2013 10.67 11.00 10.45 10.50 0 +0.05(+0.48%)
Aug 13, 2013 10.52 10.89 10.26 10.45 19,998 +0.14(+1.36%)
Aug 12, 2013 10.99 11.00 10.09 10.31 26,615 -0.11(-1.06%)
Aug 09, 2013 10.20 10.48 10.14 10.42 5,179 +0.27(+2.66%)
Aug 08, 2013 10.49 10.50 10.15 10.15 9,263 -0.25(-2.40%)
Aug 07, 2013 10.48 10.48 10.26 10.40 7,792 +0.20(+1.96%)
Aug 06, 2013 10.50 10.50 10.10 10.20 4,772 -0.30(-2.86%)
Aug 05, 2013 10.70 11.29 10.22 10.50 39,618 +0.10(+0.96%)
Aug 02, 2013 10.47 10.50 10.01 10.40 4,729 -0.08(-0.76%)
Aug 01, 2013 10.25 10.48 9.870 10.48 7,476 +0.19(+1.85%)
Jul 31, 2013 10.60 10.60 9.910 10.29 0 -0.17(-1.63%)
Jul 30, 2013 10.66 10.82 10.28 10.46 0 -0.05(-0.48%)
Jul 29, 2013 11.00 11.00 10.05 10.51 0 -0.69(-6.16%)
Jul 26, 2013 9.380 11.50 9.070 11.20 0 +1.81(+19.28%)
Jul 25, 2013 9.050 9.390 9.010 9.390 0 +0.34(+3.76%)
Jul 24, 2013 8.990 9.100 8.950 9.050 0 +0.06(+0.67%)
Jul 23, 2013 8.892 8.990 8.850 8.990 0 +0.05(+0.56%)
Jul 22, 2013 8.850 9.000 8.850 8.940 8,441 +0.09(+1.02%)
Jul 19, 2013 8.920 8.920 8.800 8.850 0 -0.15(-1.67%)
Jul 18, 2013 8.990 9.000 8.800 9.000 0 +0.12(+1.35%)
Jul 17, 2013 8.950 8.950 8.760 8.880 3,632 -0.07(-0.78%)
Jul 16, 2013 8.760 8.950 8.760 8.950 0 +0.00(+0.00%)
Jul 15, 2013 8.700 8.950 8.700 8.950 0 +0.05(+0.56%)
Jul 12, 2013 8.750 9.000 8.580 8.900 0 +0.04(+0.45%)
Jul 11, 2013 9.110 9.110 8.750 8.860 0 +0.05(+0.57%)
Jul 10, 2013 8.800 9.096 8.800 8.810 0 +0.02(+0.23%)
Jul 09, 2013 8.650 8.799 8.650 8.790 0 +0.03(+0.31%)
Jul 08, 2013 8.990 8.990 8.500 8.763 0 -0.03(-0.31%)
Jul 05, 2013 9.030 9.030 8.600 8.790 0 -0.11(-1.24%)
Jul 03, 2013 8.720 8.910 8.720 8.900 0 -0.01(-0.11%)
Jul 02, 2013 8.845 8.990 8.830 8.910 0 +0.07(+0.79%)
Jul 01, 2013 8.850 8.850 8.750 8.840 0 +0.03(+0.34%)
Jun 28, 2013 8.680 8.830 8.680 8.810 1,800 -0.07(-0.79%)
Jun 26, 2013 8.750 8.950 8.570 8.880 0 +0.13(+1.49%)
Jun 25, 2013 8.590 8.960 8.590 8.750 0 +0.19(+2.22%)
Jun 24, 2013 8.660 9.010 8.560 8.560 0 -0.19(-2.17%)
Jun 21, 2013 8.840 8.990 8.700 8.750 11,855 -0.10(-1.13%)
Jun 20, 2013 8.700 8.890 8.700 8.850 0 +0.09(+1.03%)
Jun 19, 2013 8.610 8.854 8.610 8.760 0 +0.16(+1.86%)
Jun 18, 2013 8.600 8.800 8.550 8.600 0 +0.03(+0.35%)
Jun 17, 2013 8.780 8.880 8.520 8.570 0 -0.08(-0.92%)
Jun 14, 2013 8.840 8.857 8.520 8.650 0 -0.21(-2.38%)
Jun 13, 2013 8.680 8.950 8.512 8.861 7,790 +0.33(+3.88%)
Jun 12, 2013 8.670 9.000 8.460 8.530 17,355 +0.02(+0.24%)
Jun 11, 2013 9.000 9.000 8.490 8.510 26,988 -0.47(-5.23%)
Jun 10, 2013 9.080 9.080 8.690 8.980 0 -0.03(-0.32%)
Jun 07, 2013 8.800 9.010 8.680 9.009 0 +0.19(+2.14%)
Jun 06, 2013 9.000 9.000 8.800 8.820 0 -0.16(-1.78%)
Jun 05, 2013 8.930 9.020 8.900 8.980 0 +0.01(+0.11%)
Jun 04, 2013 8.900 9.012 8.850 8.970 0 +0.09(+0.97%)
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.