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 29, 2015 114.16 115.91 112.50 114.11 163,535 -0.09(-0.08%)
May 28, 2015 114.48 115.96 112.86 114.20 254,058 -0.31(-0.27%)
May 27, 2015 113.40 115.50 112.75 114.51 226,439 +0.64(+0.56%)
May 26, 2015 116.81 116.81 112.09 113.87 458,512 -2.20(-1.90%)
May 22, 2015 115.45 116.07 116.07 116.07 264,500 +0.71(+0.62%)
May 21, 2015 112.50 116.48 112.44 115.36 252,160 +2.39(+2.12%)
May 20, 2015 112.93 114.27 112.00 112.97 168,309 -0.25(-0.22%)
May 19, 2015 112.91 115.41 111.20 113.22 277,532 +0.29(+0.26%)
May 18, 2015 111.71 113.63 110.67 112.93 273,689 +0.69(+0.61%)
May 15, 2015 111.29 113.33 111.13 112.25 235,993 -0.07(-0.07%)
May 14, 2015 112.56 112.92 109.60 112.32 356,024 +0.29(+0.26%)
May 13, 2015 112.65 112.87 111.55 112.03 297,394 -0.16(-0.14%)
May 12, 2015 111.61 113.46 109.00 112.19 664,365 +0.27(+0.24%)
May 11, 2015 113.99 116.05 110.10 111.92 798,717 +2.01(+1.83%)
May 08, 2015 110.50 111.77 108.44 109.91 305,538 -0.21(-0.19%)
May 07, 2015 109.07 110.83 107.28 110.12 335,037 +1.33(+1.22%)
May 06, 2015 109.89 110.97 107.08 108.79 364,937 +0.89(+0.82%)
May 05, 2015 113.09 113.09 105.64 107.90 380,776 -2.30(-2.09%)
May 04, 2015 109.72 113.43 109.71 110.20 300,992 +1.07(+0.98%)
May 01, 2015 107.00 110.73 106.78 109.13 459,850 +4.48(+4.28%)
Apr 30, 2015 110.50 112.00 103.51 104.65 685,597 -6.04(-5.46%)
Apr 29, 2015 112.01 113.60 110.16 110.69 1,258,673 -3.35(-2.94%)
Apr 28, 2015 114.00 117.61 109.02 114.04 825,290 -1.19(-1.03%)
Apr 27, 2015 123.22 126.78 114.12 115.23 920,188 -5.77(-4.77%)
Apr 24, 2015 121.39 122.82 119.64 121.00 575,671 +0.23(+0.19%)
Apr 23, 2015 116.79 120.98 110.90 120.77 909,452 +7.73(+6.84%)
Apr 22, 2015 113.01 116.72 112.76 113.04 415,233 -0.05(-0.04%)
Apr 21, 2015 113.97 117.10 112.61 113.09 444,698 -0.41(-0.36%)
Apr 20, 2015 114.40 116.14 111.31 113.50 397,510 -0.50(-0.44%)
Apr 17, 2015 109.36 116.42 108.08 114.00 859,361 +4.84(+4.43%)
Apr 16, 2015 106.78 111.68 106.12 109.16 892,024 +0.36(+0.33%)
Apr 15, 2015 108.63 110.20 105.80 108.80 791,162 +0.05(+0.05%)
Apr 14, 2015 101.60 111.50 98.92 108.75 2,562,381 +12.57(+13.07%)
Apr 13, 2015 91.69 98.85 91.69 96.18 593,386 +4.86(+5.32%)
Apr 10, 2015 90.90 91.88 90.39 91.32 121,762 +0.38(+0.42%)
Apr 09, 2015 91.01 92.22 90.36 90.94 184,414 +0.36(+0.40%)
Apr 08, 2015 91.60 93.10 89.65 90.58 247,458 -0.81(-0.89%)
Apr 07, 2015 91.93 93.35 90.28 91.39 231,033 +0.25(+0.27%)
Apr 06, 2015 90.62 92.93 90.50 91.14 191,379 +0.26(+0.29%)
Apr 02, 2015 90.21 90.88 90.88 90.88 182,000 +0.27(+0.30%)
Apr 01, 2015 90.29 91.38 89.08 90.61 282,106 -0.52(-0.57%)
Mar 31, 2015 89.41 93.22 89.41 91.13 549,531 +2.73(+3.09%)
Mar 30, 2015 87.77 88.70 86.55 88.40 185,614 +1.94(+2.24%)
Mar 27, 2015 88.07 89.69 86.18 86.46 173,949 -0.86(-0.98%)
Mar 26, 2015 87.00 89.75 85.68 87.32 289,755 -0.07(-0.08%)
Mar 25, 2015 91.90 91.90 85.27 87.39 487,209 -4.22(-4.61%)
Mar 24, 2015 92.85 93.31 91.30 91.61 194,158 -1.04(-1.12%)
Mar 23, 2015 94.15 94.80 92.07 92.65 247,219 -1.97(-2.08%)
Mar 20, 2015 95.57 99.58 94.50 94.62 365,411 -0.13(-0.14%)
Mar 19, 2015 97.14 97.98 94.08 94.75 326,751 -2.45(-2.52%)
Mar 18, 2015 100.73 101.27 95.56 97.20 698,379 -3.28(-3.26%)
Mar 17, 2015 98.99 102.90 98.50 100.48 553,841 +0.49(+0.49%)
Mar 16, 2015 94.39 100.00 94.23 99.99 868,659 +4.33(+4.53%)
Mar 13, 2015 86.76 95.92 85.92 95.66 1,942,524 +11.08(+13.10%)
Mar 12, 2015 84.18 84.94 83.63 84.58 169,905 +0.10(+0.12%)
Mar 11, 2015 83.56 84.71 82.60 84.48 241,061 +0.96(+1.15%)
Mar 10, 2015 82.98 83.63 81.30 83.52 202,035 +0.20(+0.24%)
Mar 09, 2015 83.38 83.82 81.92 83.32 165,326 +0.06(+0.07%)
Mar 06, 2015 82.65 83.93 82.02 83.26 188,875 +0.32(+0.39%)
Mar 05, 2015 81.69 83.99 81.63 82.94 216,195 +1.37(+1.68%)
Mar 04, 2015 79.44 82.15 78.46 81.57 234,021 +2.02(+2.54%)
Mar 03, 2015 79.33 79.77 78.04 79.55 146,712 -0.73(-0.91%)
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.