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 29, 2018 112.67 112.67 112.67 0 +2.25(+2.04%)
Mar 28, 2018 110.83 111.42 108.11 110.42 210,859 +0.15(+0.14%)
Mar 27, 2018 114.56 114.56 109.90 110.27 277,726 -4.76(-4.14%)
Mar 26, 2018 117.19 118.52 112.16 115.03 289,723 -0.98(-0.84%)
Mar 23, 2018 118.99 119.79 115.69 116.01 225,133 -3.30(-2.77%)
Mar 22, 2018 119.11 121.97 118.77 119.31 189,629 -1.44(-1.19%)
Mar 21, 2018 117.59 121.50 116.42 120.75 219,002 +3.44(+2.93%)
Mar 20, 2018 116.96 117.96 115.13 117.31 193,303 +0.17(+0.15%)
Mar 19, 2018 118.59 118.80 113.00 117.14 293,038 -1.68(-1.41%)
Mar 16, 2018 119.37 120.47 118.20 118.82 239,525 -0.55(-0.46%)
Mar 15, 2018 122.95 123.01 118.15 119.37 212,450 -3.27(-2.67%)
Mar 14, 2018 122.55 123.99 121.20 122.64 211,469 +0.65(+0.53%)
Mar 13, 2018 120.89 122.89 119.30 121.99 400,814 +2.09(+1.74%)
Mar 12, 2018 116.86 121.50 116.19 119.90 212,892 +2.86(+2.44%)
Mar 09, 2018 118.77 119.47 116.08 117.04 307,236 -1.47(-1.24%)
Mar 08, 2018 116.95 118.84 115.19 118.51 271,720 +1.98(+1.70%)
Mar 07, 2018 111.30 116.87 110.82 116.53 825,911 +4.49(+4.01%)
Mar 06, 2018 111.46 112.89 111.00 112.04 233,602 +0.59(+0.53%)
Mar 05, 2018 111.69 112.42 109.45 111.45 223,760 -0.41(-0.37%)
Mar 02, 2018 108.85 112.78 108.17 111.86 465,647 +1.72(+1.56%)
Mar 01, 2018 113.00 113.04 108.81 110.14 415,366 -3.50(-3.08%)
Feb 28, 2018 115.46 116.10 112.01 113.64 298,156 -1.82(-1.58%)
Feb 27, 2018 118.59 119.37 113.75 115.46 398,290 -2.87(-2.43%)
Feb 26, 2018 115.65 120.21 115.65 118.33 301,008 +3.02(+2.62%)
Feb 23, 2018 120.01 121.50 113.65 115.31 897,978 -1.96(-1.67%)
Feb 22, 2018 115.91 117.27 1,399,778 -15.06(-11.38%)
Feb 21, 2018 130.81 135.84 130.01 132.33 385,748 +1.50(+1.15%)
Feb 20, 2018 130.50 132.51 130.00 130.83 234,703 -0.18(-0.14%)
Feb 16, 2018 131.01 131.01 131.01 0 +0.34(+0.26%)
Feb 15, 2018 130.48 131.79 129.77 130.67 248,292 +0.53(+0.41%)
Feb 14, 2018 125.36 131.59 125.30 130.14 186,179 +2.82(+2.21%)
Feb 13, 2018 127.07 128.42 124.50 127.32 117,370 -0.02(-0.02%)
Feb 12, 2018 126.83 128.35 123.24 127.34 268,704 +1.28(+1.02%)
Feb 09, 2018 127.67 128.00 122.72 126.06 417,555 -0.84(-0.66%)
Feb 08, 2018 132.00 132.00 126.78 126.90 330,297 -5.16(-3.91%)
Feb 07, 2018 129.50 130.49 129.50 132.06 259,786 +2.57(+1.98%)
Feb 06, 2018 126.00 129.96 119.69 129.49 1,378,611 -3.24(-2.44%)
Feb 05, 2018 131.43 134.71 131.43 132.73 390,294 -0.57(-0.43%)
Feb 02, 2018 135.00 135.34 130.00 133.30 347,971 -2.40(-1.77%)
Feb 01, 2018 138.13 139.62 135.42 135.70 255,575 -2.43(-1.76%)
Jan 31, 2018 139.62 139.92 137.00 138.13 240,110 -0.74(-0.53%)
Jan 30, 2018 138.21 140.56 137.99 138.87 258,384 -0.79(-0.57%)
Jan 29, 2018 138.55 143.37 138.55 139.66 271,493 +1.11(+0.80%)
Jan 26, 2018 137.36 140.00 135.87 138.55 363,863 +1.86(+1.36%)
Jan 25, 2018 139.72 139.95 136.51 136.69 377,538 -0.94(-0.68%)
Jan 24, 2018 140.55 141.12 134.25 137.63 586,331 -2.08(-1.49%)
Jan 23, 2018 135.01 140.00 134.60 139.71 826,907 +5.96(+4.46%)
Jan 22, 2018 132.17 135.69 132.12 133.75 457,933 +1.33(+1.00%)
Jan 19, 2018 132.55 133.28 131.12 132.42 354,257 +0.43(+0.33%)
Jan 18, 2018 132.47 133.53 130.80 131.99 379,687 -0.44(-0.34%)
Jan 17, 2018 131.21 134.11 130.30 132.44 542,534 +2.13(+1.64%)
Jan 16, 2018 133.44 133.59 130.02 130.30 468,103 -1.67(-1.27%)
Jan 12, 2018 131.97 131.97 131.97 0 -0.56(-0.42%)
Jan 11, 2018 131.39 132.84 130.00 132.53 242,466 +0.74(+0.56%)
Jan 10, 2018 132.52 131.79 197,733 +0.47(+0.36%)
Jan 09, 2018 131.73 132.99 130.05 131.32 367,018 -0.18(-0.14%)
Jan 08, 2018 133.22 133.56 129.38 131.50 398,467 -1.93(-1.45%)
Jan 05, 2018 136.45 136.45 129.60 133.43 467,882 -0.49(-0.37%)
Jan 04, 2018 133.82 135.00 132.00 133.92 472,529 -0.49(-0.36%)
Jan 03, 2018 136.13 139.51 133.23 134.41 508,527 +0.32(+0.24%)
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.