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 (%)
May 31, 2017 101.20 101.62 97.73 98.61 441,771 -2.59(-2.56%)
May 30, 2017 106.00 106.23 101.00 101.20 423,992 -4.93(-4.65%)
May 26, 2017 107.97 108.16 105.82 106.13 219,092 -1.89(-1.75%)
May 25, 2017 110.50 111.95 106.65 108.02 352,939 +1.71(+1.61%)
May 24, 2017 108.19 108.66 105.82 106.31 147,942 -1.49(-1.38%)
May 23, 2017 107.25 108.15 106.08 107.80 142,020 +0.76(+0.71%)
May 22, 2017 107.04 107.95 106.50 107.04 164,674 +0.77(+0.72%)
May 19, 2017 104.61 107.88 104.60 106.27 360,526 +1.98(+1.90%)
May 18, 2017 103.00 106.29 103.00 104.29 238,952 +0.57(+0.55%)
May 17, 2017 102.44 104.84 101.55 103.72 282,120 +0.77(+0.75%)
May 16, 2017 103.06 103.20 100.76 102.95 262,571 -0.26(-0.25%)
May 15, 2017 104.12 104.38 101.50 103.21 296,567 -0.90(-0.86%)
May 12, 2017 103.50 106.79 103.10 104.11 318,730 +0.38(+0.37%)
May 11, 2017 103.73 106.63 100.76 103.73 650,806 -2.28(-2.15%)
May 10, 2017 108.00 109.59 104.96 106.01 586,373 -3.12(-2.86%)
May 09, 2017 109.72 109.72 107.33 109.13 313,801 -0.53(-0.48%)
May 08, 2017 112.58 112.86 108.75 109.66 400,586 -3.38(-2.99%)
May 05, 2017 114.65 114.91 112.04 113.04 172,424 -0.21(-0.19%)
May 04, 2017 113.52 114.13 112.16 113.25 278,719 +0.00(+0.00%)
May 03, 2017 116.94 117.19 113.00 113.25 354,995 -3.99(-3.40%)
May 02, 2017 119.99 120.20 116.05 117.24 203,837 -1.79(-1.50%)
May 01, 2017 119.00 119.85 117.54 119.03 137,370 +0.30(+0.25%)
Apr 28, 2017 118.69 119.48 118.24 118.73 116,341 +0.30(+0.25%)
Apr 27, 2017 119.83 119.91 118.25 118.43 140,863 -0.83(-0.70%)
Apr 26, 2017 116.52 120.00 116.50 119.26 299,810 +2.52(+2.16%)
Apr 25, 2017 114.95 118.08 114.66 116.74 353,575 +2.29(+2.00%)
Apr 24, 2017 115.55 116.02 114.00 114.45 338,805 -0.31(-0.27%)
Apr 21, 2017 117.06 117.98 114.50 114.76 292,215 -1.06(-0.92%)
Apr 20, 2017 116.69 118.22 115.60 115.82 199,372 -0.37(-0.32%)
Apr 19, 2017 116.51 117.58 114.42 116.19 224,995 +2.25(+1.97%)
Apr 18, 2017 116.06 116.17 113.61 113.94 280,889 -2.31(-1.99%)
Apr 17, 2017 117.81 118.19 115.96 116.25 219,510 -0.82(-0.70%)
Apr 13, 2017 118.22 118.50 116.78 117.07 170,347 -0.68(-0.58%)
Apr 12, 2017 118.16 118.99 117.07 117.75 160,982 -0.50(-0.42%)
Apr 11, 2017 118.00 120.37 118.00 118.25 253,045 +0.32(+0.27%)
Apr 10, 2017 115.91 119.59 115.91 117.93 281,219 +1.62(+1.39%)
Apr 07, 2017 116.26 117.33 115.05 116.31 218,394 +0.33(+0.28%)
Apr 06, 2017 117.39 118.17 114.37 115.98 407,374 -1.11(-0.95%)
Apr 05, 2017 119.08 119.83 116.43 117.09 269,163 -1.91(-1.61%)
Apr 04, 2017 120.72 121.99 118.89 119.00 302,799 -1.81(-1.50%)
Apr 03, 2017 121.25 121.80 119.99 120.81 240,271 -0.13(-0.11%)
Mar 31, 2017 121.49 121.72 120.84 120.94 142,016 -0.41(-0.34%)
Mar 30, 2017 121.75 121.84 120.48 121.35 128,944 -0.05(-0.04%)
Mar 29, 2017 120.05 123.34 120.05 121.40 216,325 +1.27(+1.06%)
Mar 28, 2017 121.42 122.78 120.01 120.13 222,321 -1.28(-1.05%)
Mar 27, 2017 120.45 122.20 119.62 121.41 196,994 +0.24(+0.20%)
Mar 24, 2017 121.50 123.33 120.58 121.17 168,930 +0.05(+0.04%)
Mar 23, 2017 119.50 122.81 119.16 121.12 230,081 +1.62(+1.36%)
Mar 22, 2017 118.71 120.31 118.00 119.50 191,576 +0.44(+0.37%)
Mar 21, 2017 122.56 123.30 118.30 119.06 363,021 -3.41(-2.78%)
Mar 20, 2017 123.57 123.57 122.07 122.47 202,950 -0.61(-0.50%)
Mar 17, 2017 122.54 123.57 122.00 123.08 246,200 +0.11(+0.09%)
Mar 16, 2017 124.51 124.75 122.61 122.97 168,900 -0.98(-0.79%)
Mar 15, 2017 123.30 124.71 122.50 123.95 347,796 +0.48(+0.39%)
Mar 14, 2017 123.15 124.36 122.11 123.47 270,718 +0.14(+0.11%)
Mar 13, 2017 125.00 125.59 123.01 123.33 405,168 -1.74(-1.39%)
Mar 10, 2017 126.00 126.99 122.79 125.07 494,551 -0.37(-0.29%)
Mar 09, 2017 129.18 129.81 125.11 125.44 433,988 -4.15(-3.20%)
Mar 08, 2017 127.75 130.89 127.75 129.59 366,347 +2.19(+1.72%)
Mar 07, 2017 127.91 129.54 126.00 127.40 297,887 -1.59(-1.23%)
Mar 06, 2017 130.97 131.04 128.26 128.99 384,735 -2.36(-1.80%)
Mar 03, 2017 130.37 136.95 129.85 131.35 588,159 +1.51(+1.16%)
Mar 02, 2017 128.29 131.39 127.88 129.84 602,726 +1.53(+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.