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 (%)
Apr 30, 2021 218.90 219.15 218.67 219.00 412,800 -0.18(-0.08%)
Apr 29, 2021 218.99 219.18 217.58 219.18 679,517 +0.19(+0.09%)
Apr 28, 2021 218.75 219.11 218.54 218.99 597,944 +0.24(+0.11%)
Apr 27, 2021 218.50 219.00 218.50 218.75 558,093 -0.14(-0.06%)
Apr 26, 2021 219.00 219.18 218.80 218.89 625,817 -0.06(-0.03%)
Apr 23, 2021 218.36 219.00 218.22 218.95 303,500 +0.48(+0.22%)
Apr 22, 2021 218.46 218.75 218.25 218.47 384,300 +0.01(+0.00%)
Apr 21, 2021 218.50 218.59 218.14 218.46 393,372 +0.06(+0.03%)
Apr 20, 2021 218.55 218.78 218.27 218.40 463,005 -0.13(-0.06%)
Apr 19, 2021 218.76 219.00 218.26 218.53 257,521 -0.37(-0.17%)
Apr 16, 2021 218.75 219.00 218.35 218.90 336,600 +0.09(+0.04%)
Apr 15, 2021 218.00 219.00 218.00 218.81 256,247 +0.45(+0.21%)
Apr 14, 2021 217.96 218.50 217.36 218.36 589,882 +0.36(+0.17%)
Apr 13, 2021 217.50 218.00 217.50 218.00 287,823 +0.23(+0.11%)
Apr 12, 2021 217.89 217.96 217.31 217.77 182,609 -0.16(-0.07%)
Apr 09, 2021 217.55 217.94 217.42 217.93 169,700 -0.07(-0.03%)
Apr 08, 2021 217.50 218.00 217.38 218.00 114,710 +0.72(+0.33%)
Apr 07, 2021 217.50 218.07 217.18 217.28 871,540 -0.37(-0.17%)
Apr 06, 2021 217.57 217.95 217.31 217.65 249,424 +0.06(+0.03%)
Apr 05, 2021 217.17 217.99 217.05 217.59 378,271 +0.33(+0.15%)
Apr 01, 2021 217.41 218.56 217.12 217.26 282,600 +0.36(+0.17%)
Mar 31, 2021 217.32 217.57 216.15 216.90 882,842 -0.75(-0.34%)
Mar 30, 2021 218.09 218.09 217.29 217.65 342,875 -0.60(-0.27%)
Mar 29, 2021 217.50 218.25 217.06 218.25 735,403 +0.45(+0.21%)
Mar 26, 2021 217.24 217.86 216.90 217.80 974,500 +0.55(+0.25%)
Mar 25, 2021 216.82 217.25 216.72 217.25 538,967 +0.23(+0.11%)
Mar 24, 2021 215.79 217.34 215.60 217.02 1,401,465 +2.66(+1.24%)
Mar 23, 2021 215.42 215.42 214.11 214.36 818,267 -0.97(-0.45%)
Mar 22, 2021 215.25 215.85 215.01 215.33 752,098 +0.08(+0.04%)
Mar 19, 2021 215.22 215.50 214.87 215.25 796,100 +0.10(+0.05%)
Mar 18, 2021 215.86 215.86 215.05 215.15 781,324 +0.15(+0.07%)
Mar 17, 2021 215.53 215.79 214.87 215.00 951,478 -0.54(-0.25%)
Mar 16, 2021 215.50 216.44 215.24 215.54 1,071,812 +0.43(+0.20%)
Mar 15, 2021 215.10 215.85 215.02 215.11 504,043 -0.11(-0.05%)
Mar 12, 2021 214.94 215.47 214.70 215.22 504,200 +0.21(+0.10%)
Mar 11, 2021 214.99 215.29 214.79 215.01 533,666 -0.12(-0.06%)
Mar 10, 2021 215.35 215.53 214.80 215.13 654,435 -0.13(-0.06%)
Mar 09, 2021 214.65 215.40 214.65 215.26 715,290 +0.54(+0.25%)
Mar 08, 2021 214.75 215.15 214.35 214.72 1,091,318 -0.22(-0.10%)
Mar 05, 2021 214.72 215.47 214.31 214.94 2,055,700 +0.77(+0.36%)
Mar 04, 2021 214.76 215.20 213.94 214.17 1,218,534 -0.59(-0.27%)
Mar 03, 2021 215.00 215.27 214.37 214.76 801,348 -0.13(-0.06%)
Mar 02, 2021 214.99 215.22 214.71 214.89 1,020,452 -0.02(-0.01%)
Mar 01, 2021 214.70 215.30 214.54 214.91 811,041 +0.66(+0.31%)
Feb 26, 2021 214.72 215.41 213.92 214.25 1,035,400 -0.60(-0.28%)
Feb 25, 2021 215.00 215.50 214.31 214.85 1,048,428 -0.15(-0.07%)
Feb 24, 2021 213.39 216.90 213.39 215.00 1,173,206 +1.51(+0.71%)
Feb 23, 2021 212.25 214.27 211.70 213.49 951,480 +0.14(+0.07%)
Feb 22, 2021 213.41 213.90 213.12 213.35 939,035 -0.46(-0.22%)
Feb 19, 2021 213.78 214.21 212.75 213.81 602,400 +0.89(+0.42%)
Feb 18, 2021 213.11 214.90 212.92 212.92 920,374 -1.28(-0.60%)
Feb 17, 2021 213.60 214.50 212.90 214.20 719,052 +0.70(+0.33%)
Feb 16, 2021 214.00 214.55 213.41 213.50 1,022,883 -0.43(-0.20%)
Feb 12, 2021 214.53 215.00 213.83 213.93 1,218,600 -0.78(-0.36%)
Feb 11, 2021 214.99 215.10 214.00 214.71 1,065,015 -0.29(-0.13%)
Feb 10, 2021 214.80 215.25 213.76 215.00 1,213,335 +0.73(+0.34%)
Feb 09, 2021 213.80 214.54 213.26 214.27 2,246,935 +0.27(+0.13%)
Feb 08, 2021 213.63 214.88 213.20 214.00 1,796,961 -0.57(-0.27%)
Feb 05, 2021 213.20 215.00 212.51 214.57 1,453,900 +0.66(+0.31%)
Feb 04, 2021 211.50 214.89 211.05 213.91 4,187,552 +2.54(+1.20%)
Feb 03, 2021 215.00 217.50 210.35 211.37 14,677,794 +65.12(+44.53%)
Feb 02, 2021 146.37 147.99 141.41 146.25 258,366 +2.17(+1.51%)
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.