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 (%)
Apr 28, 2017 118.69 119.48 118.24 118.73 116,341 +0.30(+0.25%)
Apr 27, 2017 119.83 119.91 118.25 118.43 140,863 -0.83(-0.70%)
Apr 26, 2017 116.52 120.00 116.50 119.26 299,810 +2.52(+2.16%)
Apr 25, 2017 114.95 118.08 114.66 116.74 353,575 +2.29(+2.00%)
Apr 24, 2017 115.55 116.02 114.00 114.45 338,805 -0.31(-0.27%)
Apr 21, 2017 117.06 117.98 114.50 114.76 292,215 -1.06(-0.92%)
Apr 20, 2017 116.69 118.22 115.60 115.82 199,372 -0.37(-0.32%)
Apr 19, 2017 116.51 117.58 114.42 116.19 224,995 +2.25(+1.97%)
Apr 18, 2017 116.06 116.17 113.61 113.94 280,889 -2.31(-1.99%)
Apr 17, 2017 117.81 118.19 115.96 116.25 219,510 -0.82(-0.70%)
Apr 13, 2017 118.22 118.50 116.78 117.07 170,347 -0.68(-0.58%)
Apr 12, 2017 118.16 118.99 117.07 117.75 160,982 -0.50(-0.42%)
Apr 11, 2017 118.00 120.37 118.00 118.25 253,045 +0.32(+0.27%)
Apr 10, 2017 115.91 119.59 115.91 117.93 281,219 +1.62(+1.39%)
Apr 07, 2017 116.26 117.33 115.05 116.31 218,394 +0.33(+0.28%)
Apr 06, 2017 117.39 118.17 114.37 115.98 407,374 -1.11(-0.95%)
Apr 05, 2017 119.08 119.83 116.43 117.09 269,163 -1.91(-1.61%)
Apr 04, 2017 120.72 121.99 118.89 119.00 302,799 -1.81(-1.50%)
Apr 03, 2017 121.25 121.80 119.99 120.81 240,271 -0.13(-0.11%)
Mar 31, 2017 121.49 121.72 120.84 120.94 142,016 -0.41(-0.34%)
Mar 30, 2017 121.75 121.84 120.48 121.35 128,944 -0.05(-0.04%)
Mar 29, 2017 120.05 123.34 120.05 121.40 216,325 +1.27(+1.06%)
Mar 28, 2017 121.42 122.78 120.01 120.13 222,321 -1.28(-1.05%)
Mar 27, 2017 120.45 122.20 119.62 121.41 196,994 +0.24(+0.20%)
Mar 24, 2017 121.50 123.33 120.58 121.17 168,930 +0.05(+0.04%)
Mar 23, 2017 119.50 122.81 119.16 121.12 230,081 +1.62(+1.36%)
Mar 22, 2017 118.71 120.31 118.00 119.50 191,576 +0.44(+0.37%)
Mar 21, 2017 122.56 123.30 118.30 119.06 363,021 -3.41(-2.78%)
Mar 20, 2017 123.57 123.57 122.07 122.47 202,950 -0.61(-0.50%)
Mar 17, 2017 122.54 123.57 122.00 123.08 246,200 +0.11(+0.09%)
Mar 16, 2017 124.51 124.75 122.61 122.97 168,900 -0.98(-0.79%)
Mar 15, 2017 123.30 124.71 122.50 123.95 347,796 +0.48(+0.39%)
Mar 14, 2017 123.15 124.36 122.11 123.47 270,718 +0.14(+0.11%)
Mar 13, 2017 125.00 125.59 123.01 123.33 405,168 -1.74(-1.39%)
Mar 10, 2017 126.00 126.99 122.79 125.07 494,551 -0.37(-0.29%)
Mar 09, 2017 129.18 129.81 125.11 125.44 433,988 -4.15(-3.20%)
Mar 08, 2017 127.75 130.89 127.75 129.59 366,347 +2.19(+1.72%)
Mar 07, 2017 127.91 129.54 126.00 127.40 297,887 -1.59(-1.23%)
Mar 06, 2017 130.97 131.04 128.26 128.99 384,735 -2.36(-1.80%)
Mar 03, 2017 130.37 136.95 129.85 131.35 588,159 +1.51(+1.16%)
Mar 02, 2017 128.29 131.39 127.88 129.84 602,726 +1.53(+1.19%)
Mar 01, 2017 125.00 128.62 124.37 128.31 398,331 +3.53(+2.83%)
Feb 28, 2017 125.04 126.42 124.25 124.78 139,532 -0.63(-0.50%)
Feb 27, 2017 123.43 125.74 122.64 125.41 218,270 +1.67(+1.35%)
Feb 24, 2017 122.98 124.00 120.39 123.74 348,791 -0.56(-0.45%)
Feb 23, 2017 125.81 127.16 122.72 124.30 377,492 -0.87(-0.70%)
Feb 22, 2017 128.89 129.21 123.84 125.17 461,967 -4.26(-3.29%)
Feb 21, 2017 130.35 130.57 128.75 129.43 209,495 -0.16(-0.12%)
Feb 17, 2017 129.59 129.59 129.59 0 -0.22(-0.17%)
Feb 16, 2017 132.09 132.50 128.71 129.81 318,468 -2.70(-2.04%)
Feb 15, 2017 132.49 133.30 130.06 132.51 512,122 +0.10(+0.08%)
Feb 14, 2017 130.80 132.73 128.87 132.41 507,503 +2.99(+2.31%)
Feb 13, 2017 128.30 131.33 127.65 129.42 358,503 +1.19(+0.93%)
Feb 10, 2017 128.06 129.48 127.04 128.23 284,593 +0.30(+0.23%)
Feb 09, 2017 129.87 130.83 126.75 127.93 453,143 -0.97(-0.75%)
Feb 08, 2017 124.63 130.00 124.28 128.90 675,550 +4.97(+4.01%)
Feb 07, 2017 119.97 125.02 118.19 123.93 687,059 +3.17(+2.63%)
Feb 06, 2017 118.71 120.94 118.52 120.76 402,391 +2.08(+1.75%)
Feb 03, 2017 115.80 118.84 115.06 118.68 330,721 +3.38(+2.93%)
Feb 02, 2017 115.94 116.60 112.50 115.30 330,946 +0.38(+0.33%)
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.