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 31, 2019 173.86 177.56 172.00 173.24 454,200 -3.29(-1.86%)
May 30, 2019 180.80 181.55 175.50 176.53 317,798 -4.48(-2.48%)
May 29, 2019 179.58 181.51 176.13 181.01 427,735 -0.21(-0.12%)
May 28, 2019 183.02 186.71 180.57 181.22 314,074 -2.40(-1.31%)
May 24, 2019 185.19 187.69 181.50 183.62 316,700 -1.07(-0.58%)
May 23, 2019 185.96 185.96 179.35 184.69 358,550 -2.52(-1.35%)
May 22, 2019 184.36 188.76 181.27 187.21 358,085 +3.21(+1.74%)
May 21, 2019 180.00 186.27 179.27 184.00 571,119 +5.12(+2.86%)
May 20, 2019 174.23 179.20 171.71 178.88 451,058 +3.83(+2.19%)
May 17, 2019 179.90 180.75 174.02 175.05 410,100 -5.55(-3.07%)
May 16, 2019 179.86 182.54 178.90 180.60 330,081 +1.62(+0.91%)
May 15, 2019 175.58 180.15 175.11 178.98 440,999 +2.14(+1.21%)
May 14, 2019 174.86 178.41 173.06 176.84 323,221 +3.78(+2.18%)
May 13, 2019 174.00 176.23 172.50 173.06 468,331 -5.25(-2.94%)
May 10, 2019 182.32 182.32 174.61 178.31 589,200 -4.45(-2.43%)
May 09, 2019 182.50 183.52 178.53 182.76 416,620 -2.73(-1.47%)
May 08, 2019 185.54 186.36 183.50 185.49 484,255 +2.76(+1.51%)
May 07, 2019 195.75 196.00 181.50 182.73 1,938,259 +2.64(+1.47%)
May 06, 2019 172.13 181.28 171.56 180.09 1,185,951 +4.59(+2.62%)
May 03, 2019 172.19 175.88 170.30 175.50 435,600 +2.34(+1.35%)
May 02, 2019 165.00 173.42 163.72 173.16 364,724 +7.17(+4.32%)
May 01, 2019 170.14 171.02 163.19 165.99 303,945 -3.32(-1.96%)
Apr 30, 2019 172.26 172.40 167.37 169.31 182,736 -2.64(-1.54%)
Apr 29, 2019 168.10 173.00 167.30 171.95 315,071 +4.55(+2.72%)
Apr 26, 2019 162.80 169.28 162.30 167.40 280,000 +4.95(+3.05%)
Apr 25, 2019 159.08 163.41 157.30 162.45 245,813 +1.42(+0.88%)
Apr 24, 2019 165.92 166.05 160.26 161.03 236,751 -4.53(-2.74%)
Apr 23, 2019 161.56 167.43 160.64 165.56 399,333 +3.58(+2.21%)
Apr 22, 2019 155.90 163.15 155.87 161.98 462,892 +6.11(+3.92%)
Apr 18, 2019 157.72 158.00 151.32 155.87 467,500 +0.13(+0.08%)
Apr 17, 2019 162.82 163.18 155.34 155.74 608,865 -7.03(-4.32%)
Apr 16, 2019 164.42 165.23 160.61 162.77 320,681 -1.62(-0.99%)
Apr 15, 2019 167.85 168.99 162.88 164.39 419,442 -3.43(-2.04%)
Apr 12, 2019 172.22 172.42 165.81 167.82 409,600 -4.02(-2.34%)
Apr 11, 2019 171.56 173.08 169.62 171.84 316,035 -0.48(-0.28%)
Apr 10, 2019 168.65 173.96 168.05 172.32 437,283 +3.71(+2.20%)
Apr 09, 2019 172.75 174.00 167.69 168.61 592,235 +1.07(+0.64%)
Apr 08, 2019 165.76 167.89 165.38 167.54 368,483 +2.26(+1.37%)
Apr 05, 2019 161.87 166.29 161.36 165.28 415,500 +3.57(+2.21%)
Apr 04, 2019 165.10 166.80 159.02 161.71 324,012 -3.34(-2.02%)
Apr 03, 2019 166.55 166.96 163.52 165.05 238,693 -0.60(-0.36%)
Apr 02, 2019 168.40 169.99 164.96 165.65 255,979 -2.49(-1.48%)
Apr 01, 2019 169.54 171.74 167.78 168.14 378,752 -0.43(-0.26%)
Mar 29, 2019 164.94 169.22 163.08 168.57 306,800 +4.18(+2.54%)
Mar 28, 2019 165.56 166.89 162.51 164.39 252,636 +0.67(+0.41%)
Mar 27, 2019 166.54 168.20 162.34 163.72 209,255 -3.24(-1.94%)
Mar 26, 2019 166.23 167.44 163.51 166.96 223,923 +1.94(+1.18%)
Mar 25, 2019 168.75 169.65 162.60 165.02 370,620 -3.81(-2.26%)
Mar 22, 2019 175.90 176.49 167.24 168.83 540,700 -7.17(-4.07%)
Mar 21, 2019 169.43 177.37 168.00 176.00 478,447 +5.60(+3.29%)
Mar 20, 2019 167.41 171.88 166.77 170.40 330,085 +2.29(+1.36%)
Mar 19, 2019 169.11 169.51 165.02 168.11 288,204 -0.50(-0.30%)
Mar 18, 2019 171.33 172.96 166.69 168.61 289,646 -0.71(-0.42%)
Mar 15, 2019 166.61 170.08 165.20 169.32 352,000 +2.75(+1.65%)
Mar 14, 2019 169.17 170.77 165.61 166.57 265,147 -2.76(-1.63%)
Mar 13, 2019 173.54 174.07 168.05 169.33 363,766 -1.64(-0.96%)
Mar 12, 2019 170.43 173.00 169.01 170.97 256,652 +1.68(+0.99%)
Mar 11, 2019 164.02 170.28 163.46 169.29 314,188 +6.13(+3.76%)
Mar 08, 2019 161.97 165.00 161.24 163.16 338,600 -2.65(-1.60%)
Mar 07, 2019 164.57 166.95 160.24 165.81 509,804 -0.41(-0.25%)
Mar 06, 2019 172.26 172.94 163.96 166.22 614,864 -6.35(-3.68%)
Mar 05, 2019 176.00 177.99 172.42 172.57 421,871 -3.86(-2.19%)
Mar 04, 2019 179.00 182.23 175.27 176.43 1,019,878 -0.91(-0.51%)
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.