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, 2016 71.28 76.21 69.12 72.15 1,166,425 +1.23(+1.73%)
Mar 30, 2016 75.38 75.94 70.52 70.92 935,056 -4.05(-5.40%)
Mar 29, 2016 77.29 77.50 72.51 74.97 992,900 -2.02(-2.62%)
Mar 28, 2016 82.77 82.86 76.15 76.99 1,007,631 -4.64(-5.68%)
Mar 24, 2016 79.74 81.63 81.63 81.63 669,600 +0.89(+1.10%)
Mar 23, 2016 85.87 88.41 79.85 80.74 1,001,872 -4.50(-5.28%)
Mar 22, 2016 79.06 85.89 78.65 85.24 960,519 +4.37(+5.40%)
Mar 21, 2016 72.76 82.16 72.72 80.87 957,712 +8.15(+11.21%)
Mar 18, 2016 73.06 74.83 71.15 72.72 701,561 +0.54(+0.75%)
Mar 17, 2016 71.88 75.87 70.31 72.18 1,121,530 +0.11(+0.15%)
Mar 16, 2016 79.16 80.35 69.50 72.07 1,777,697 -7.80(-9.77%)
Mar 15, 2016 85.19 86.50 78.32 79.87 2,378,075 -4.84(-5.71%)
Mar 14, 2016 84.05 91.65 80.00 84.71 10,544,529 +46.25(+120.25%)
Mar 11, 2016 36.69 38.96 36.55 38.46 352,800 +1.82(+4.97%)
Mar 10, 2016 37.31 37.37 35.83 36.64 435,494 -0.56(-1.51%)
Mar 09, 2016 38.05 38.63 36.37 37.20 364,862 -0.33(-0.88%)
Mar 08, 2016 39.81 39.81 37.40 37.53 457,268 -2.32(-5.82%)
Mar 07, 2016 39.88 40.20 38.91 39.85 462,500 -0.05(-0.13%)
Mar 04, 2016 39.20 40.72 38.23 39.90 477,555 +0.84(+2.15%)
Mar 03, 2016 39.14 40.24 37.79 39.06 537,145 -1.91(-4.66%)
Mar 02, 2016 38.57 41.31 38.27 40.97 510,287 +2.77(+7.25%)
Mar 01, 2016 41.70 41.70 37.19 38.20 692,080 -2.90(-7.06%)
Feb 29, 2016 41.48 42.00 40.61 41.10 532,741 -0.50(-1.20%)
Feb 26, 2016 42.50 42.90 41.22 41.60 523,877 -0.24(-0.57%)
Feb 25, 2016 43.68 44.04 40.07 41.84 524,851 -1.81(-4.15%)
Feb 24, 2016 42.81 44.51 41.64 43.65 558,725 +0.96(+2.25%)
Feb 23, 2016 44.90 45.19 42.62 42.69 241,559 -2.13(-4.75%)
Feb 22, 2016 44.15 45.88 43.16 44.82 404,040 +1.42(+3.27%)
Feb 19, 2016 44.55 45.25 43.03 43.40 395,245 -1.54(-3.43%)
Feb 18, 2016 49.00 49.01 44.50 44.94 305,986 -2.85(-5.96%)
Feb 17, 2016 47.61 48.98 45.59 47.79 458,387 +1.12(+2.40%)
Feb 16, 2016 44.94 47.46 44.94 46.67 454,728 +2.03(+4.55%)
Feb 12, 2016 44.62 44.64 44.64 44.64 213,600 +0.44(+1.00%)
Feb 11, 2016 42.58 45.07 42.20 44.20 365,749 +0.58(+1.33%)
Feb 10, 2016 43.29 45.18 40.08 43.62 526,702 +2.85(+6.99%)
Feb 09, 2016 41.63 42.98 39.93 40.77 510,473 -1.86(-4.36%)
Feb 08, 2016 43.90 43.90 42.00 42.63 434,907 -2.09(-4.67%)
Feb 05, 2016 48.44 48.44 44.37 44.72 326,940 -4.02(-8.25%)
Feb 04, 2016 47.40 50.81 46.20 48.74 356,183 +0.85(+1.77%)
Feb 03, 2016 49.39 49.94 45.67 47.89 291,075 -1.30(-2.64%)
Feb 02, 2016 50.30 50.30 48.28 49.19 320,083 -1.43(-2.82%)
Feb 01, 2016 50.04 51.76 48.27 50.62 332,975 +0.46(+0.92%)
Jan 29, 2016 52.01 53.66 48.68 50.16 404,249 -1.85(-3.56%)
Jan 28, 2016 55.51 55.64 50.86 52.01 367,734 -3.07(-5.57%)
Jan 27, 2016 55.09 56.23 54.45 55.08 258,412 +0.04(+0.07%)
Jan 26, 2016 56.87 57.27 54.45 55.04 328,925 -1.73(-3.05%)
Jan 25, 2016 55.43 57.78 55.10 56.77 220,398 +1.34(+2.42%)
Jan 22, 2016 57.15 59.15 54.81 55.43 342,177 -0.89(-1.58%)
Jan 21, 2016 56.19 60.19 55.15 56.32 390,332 -1.04(-1.81%)
Jan 20, 2016 52.06 59.79 51.64 57.36 557,563 +3.11(+5.73%)
Jan 19, 2016 54.27 57.59 52.75 54.25 505,385 -0.14(-0.26%)
Jan 15, 2016 54.48 54.39 54.39 54.39 369,900 -2.19(-3.87%)
Jan 14, 2016 56.23 57.56 54.78 56.58 343,691 +0.16(+0.28%)
Jan 13, 2016 59.31 61.36 55.30 56.42 402,236 -3.26(-5.46%)
Jan 12, 2016 54.80 59.94 54.67 59.68 850,727 +3.37(+5.98%)
Jan 11, 2016 59.18 59.57 52.92 56.31 733,603 -3.55(-5.93%)
Jan 08, 2016 62.60 63.25 59.52 59.86 254,736 -1.95(-3.15%)
Jan 07, 2016 62.51 64.99 61.00 61.81 330,504 -2.05(-3.21%)
Jan 06, 2016 67.00 67.24 63.19 63.86 337,970 -4.51(-6.60%)
Jan 05, 2016 68.48 69.87 67.56 68.37 236,502 -0.09(-0.13%)
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.