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, 2014 56.05 60.56 55.48 59.37 433,195 +3.53(+6.32%)
Mar 28, 2014 59.12 60.55 53.68 55.84 494,500 -4.42(-7.33%)
Mar 27, 2014 61.66 61.96 56.82 60.26 546,817 -1.40(-2.27%)
Mar 26, 2014 66.78 67.20 61.51 61.66 217,887 -4.53(-6.84%)
Mar 25, 2014 65.31 68.80 65.00 66.19 299,209 +1.21(+1.86%)
Mar 24, 2014 65.63 66.34 59.00 64.98 692,846 -1.85(-2.77%)
Mar 21, 2014 68.55 69.00 66.45 66.83 354,285 -1.69(-2.47%)
Mar 20, 2014 71.85 72.23 67.70 68.52 400,950 -4.28(-5.88%)
Mar 19, 2014 72.50 75.95 71.84 72.80 287,082 +0.41(+0.57%)
Mar 18, 2014 73.81 74.39 71.05 72.39 356,950 -0.72(-0.98%)
Mar 17, 2014 77.83 77.83 71.20 73.11 495,596 -1.58(-2.12%)
Mar 14, 2014 80.62 81.06 74.00 74.69 436,529 -6.24(-7.71%)
Mar 13, 2014 82.98 85.12 78.60 80.93 488,599 -2.12(-2.55%)
Mar 12, 2014 82.50 83.58 76.02 83.05 791,654 +0.65(+0.78%)
Mar 11, 2014 81.10 86.45 80.53 82.40 963,322 +5.12(+6.63%)
Mar 10, 2014 73.40 78.42 72.80 77.28 488,833 +4.85(+6.70%)
Mar 07, 2014 72.00 73.42 69.50 72.43 297,260 +0.32(+0.44%)
Mar 06, 2014 74.00 74.10 68.79 72.11 535,823 -2.08(-2.80%)
Mar 05, 2014 71.94 77.13 71.00 74.19 723,344 +3.18(+4.48%)
Mar 04, 2014 68.35 71.55 68.05 71.01 413,204 +4.06(+6.06%)
Mar 03, 2014 65.91 67.81 63.50 66.95 304,121 +1.04(+1.58%)
Feb 28, 2014 67.53 69.14 64.60 65.91 708,282 +1.34(+2.08%)
Feb 27, 2014 62.30 66.22 60.11 64.57 644,354 +3.63(+5.96%)
Feb 26, 2014 59.34 62.77 58.66 60.94 312,497 +1.15(+1.92%)
Feb 25, 2014 59.87 61.25 59.10 59.79 235,040 +0.30(+0.50%)
Feb 24, 2014 55.55 60.89 55.55 59.49 346,278 +3.23(+5.74%)
Feb 21, 2014 57.97 57.99 55.31 56.26 185,739 -1.19(-2.07%)
Feb 20, 2014 56.86 58.55 52.00 57.45 1,511,524 +0.01(+0.02%)
Feb 19, 2014 60.00 60.00 57.00 57.44 267,342 -3.11(-5.14%)
Feb 18, 2014 62.00 62.07 59.05 60.55 309,707 -1.02(-1.66%)
Feb 14, 2014 61.48 61.57 61.57 61.57 177,400 -0.15(-0.24%)
Feb 13, 2014 63.02 63.66 59.00 61.72 267,725 -1.70(-2.68%)
Feb 12, 2014 65.20 65.20 62.66 63.42 190,843 -0.58(-0.91%)
Feb 11, 2014 62.60 67.62 62.60 64.00 297,788 +2.36(+3.83%)
Feb 10, 2014 61.74 62.45 59.13 61.64 200,075 -0.21(-0.34%)
Feb 07, 2014 57.29 64.73 56.08 61.85 1,449,475 +4.14(+7.17%)
Feb 06, 2014 65.56 65.56 57.26 57.71 545,062 -6.00(-9.42%)
Feb 05, 2014 59.54 64.77 58.18 63.71 462,724 +4.14(+6.95%)
Feb 04, 2014 55.65 60.90 55.19 59.57 437,375 +4.18(+7.55%)
Feb 03, 2014 57.04 58.76 54.50 55.39 457,493 -0.70(-1.25%)
Jan 31, 2014 53.60 56.87 53.60 56.09 128,011 +2.08(+3.85%)
Jan 30, 2014 51.81 55.09 51.81 54.01 252,004 +2.48(+4.81%)
Jan 29, 2014 49.54 52.19 49.50 51.53 175,499 +1.14(+2.26%)
Jan 28, 2014 47.20 50.50 46.11 50.39 264,777 +3.36(+7.14%)
Jan 27, 2014 48.10 48.45 45.06 47.03 215,618 -2.12(-4.31%)
Jan 24, 2014 47.00 50.01 46.03 49.15 216,676 +0.55(+1.13%)
Jan 23, 2014 50.00 50.00 48.00 48.60 118,900 -1.26(-2.53%)
Jan 22, 2014 50.99 50.99 49.66 49.86 171,194 -1.50(-2.92%)
Jan 21, 2014 48.25 52.39 48.00 51.36 282,984 +2.97(+6.14%)
Jan 17, 2014 48.26 48.39 48.39 48.39 193,500 -0.30(-0.62%)
Jan 16, 2014 49.80 51.09 46.53 48.69 237,222 -2.31(-4.53%)
Jan 15, 2014 51.00 51.73 50.15 51.00 181,207 +0.00(+0.00%)
Jan 14, 2014 51.75 52.22 50.03 51.00 211,408 +1.27(+2.55%)
Jan 13, 2014 49.69 52.15 48.28 49.73 495,111 +0.79(+1.61%)
Jan 10, 2014 46.23 49.88 45.00 48.94 565,035 +1.94(+4.13%)
Jan 09, 2014 40.50 48.95 40.00 47.00 2,151,772 +8.94(+23.49%)
Jan 08, 2014 38.02 38.75 36.34 38.06 218,179 -0.14(-0.37%)
Jan 07, 2014 37.50 40.67 37.20 38.20 265,832 -0.19(-0.49%)
Jan 06, 2014 40.00 40.48 38.00 38.39 65,593 -2.04(-5.05%)
Jan 03, 2014 39.44 40.76 38.64 40.43 71,052 -0.15(-0.37%)
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.