Gw Pharma ADR (NQ: GWPH )

218.90 USD +0.09 (+0.04%)
Official Closing Price Updated: 6:01 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 86.65 88.00 84.62 86.69 342,341 +1.79(+2.11%)
Nov 27, 2015 85.36 86.94 84.74 84.90 101,007 -0.26(-0.31%)
Nov 25, 2015 85.52 85.16 85.16 85.16 288,300 +0.64(+0.76%)
Nov 24, 2015 82.50 85.50 82.50 84.52 337,172 +1.65(+1.99%)
Nov 23, 2015 83.28 84.55 81.62 82.87 196,781 -0.44(-0.53%)
Nov 20, 2015 82.77 85.26 81.14 83.31 272,495 +1.01(+1.23%)
Nov 19, 2015 88.00 88.93 78.00 82.30 772,220 -5.42(-6.18%)
Nov 18, 2015 84.95 88.66 84.80 87.72 336,785 +3.29(+3.90%)
Nov 17, 2015 82.72 84.95 81.47 84.43 190,365 +1.77(+2.14%)
Nov 16, 2015 81.69 83.75 79.50 82.66 252,153 -0.05(-0.06%)
Nov 13, 2015 80.87 83.49 79.04 82.71 209,896 +1.69(+2.09%)
Nov 12, 2015 82.05 82.98 80.24 81.02 180,436 -1.95(-2.35%)
Nov 11, 2015 86.12 86.12 82.52 82.97 214,130 -2.64(-3.08%)
Nov 10, 2015 84.89 86.25 83.53 85.61 207,932 +0.24(+0.28%)
Nov 09, 2015 82.26 86.40 81.63 85.37 330,400 +3.47(+4.24%)
Nov 06, 2015 80.97 82.00 79.01 81.90 213,601 +1.22(+1.51%)
Nov 05, 2015 86.19 86.19 79.75 80.68 321,661 -4.94(-5.77%)
Nov 04, 2015 85.72 88.18 84.17 85.62 230,683 -0.27(-0.31%)
Nov 03, 2015 83.36 87.01 82.64 85.89 289,613 +1.61(+1.91%)
Nov 02, 2015 79.12 85.48 79.12 84.28 225,403 +5.19(+6.56%)
Oct 30, 2015 81.01 81.87 78.95 79.09 128,752 -1.87(-2.31%)
Oct 29, 2015 80.64 82.31 79.01 80.96 330,751 +0.14(+0.17%)
Oct 28, 2015 77.71 82.00 77.63 80.82 537,022 +3.64(+4.72%)
Oct 27, 2015 77.99 80.37 76.06 77.18 429,613 -2.55(-3.20%)
Oct 26, 2015 79.93 81.48 77.58 79.73 347,438 -0.32(-0.40%)
Oct 23, 2015 80.97 82.44 78.51 80.05 573,703 -0.81(-1.00%)
Oct 22, 2015 85.98 86.96 78.88 80.86 364,533 -4.76(-5.56%)
Oct 21, 2015 89.12 89.12 85.35 85.62 306,653 -3.60(-4.03%)
Oct 20, 2015 91.32 93.21 88.00 89.22 248,092 -2.76(-3.00%)
Oct 19, 2015 92.81 98.30 90.55 91.98 535,589 +1.27(+1.40%)
Oct 16, 2015 87.68 92.45 86.05 90.71 477,898 +3.03(+3.46%)
Oct 15, 2015 87.73 88.59 85.82 87.68 232,741 +1.40(+1.62%)
Oct 14, 2015 86.16 88.67 85.44 86.28 248,185 +1.00(+1.17%)
Oct 13, 2015 87.64 89.96 84.82 85.28 425,382 -1.51(-1.74%)
Oct 12, 2015 88.48 88.48 84.91 86.79 127,379 -0.96(-1.09%)
Oct 09, 2015 86.82 88.33 85.63 87.75 142,922 +0.45(+0.52%)
Oct 08, 2015 88.30 88.69 84.80 87.30 176,776 -1.11(-1.26%)
Oct 07, 2015 88.30 88.97 84.00 88.41 274,449 +1.00(+1.14%)
Oct 06, 2015 91.34 91.65 84.33 87.41 369,608 -4.28(-4.67%)
Oct 05, 2015 92.04 94.03 89.84 91.69 187,955 -0.58(-0.63%)
Oct 02, 2015 88.91 92.53 88.58 92.27 289,156 +1.58(+1.75%)
Oct 01, 2015 91.62 92.58 88.26 90.68 251,882 -0.69(-0.75%)
Sep 30, 2015 89.13 92.72 88.99 91.37 305,640 +2.59(+2.92%)
Sep 29, 2015 91.73 91.94 86.50 88.78 490,411 -2.15(-2.36%)
Sep 28, 2015 97.50 99.22 88.59 90.93 552,155 -8.12(-8.20%)
Sep 25, 2015 105.01 105.50 97.16 99.05 306,201 -4.48(-4.33%)
Sep 24, 2015 101.40 103.97 98.85 103.53 269,023 +1.43(+1.40%)
Sep 23, 2015 104.77 105.50 101.06 102.10 172,586 -1.65(-1.59%)
Sep 22, 2015 105.18 107.37 103.38 103.75 297,788 -3.55(-3.31%)
Sep 21, 2015 112.79 114.63 106.82 107.30 341,897 -5.24(-4.66%)
Sep 18, 2015 112.50 113.11 111.13 112.54 167,255 -1.22(-1.07%)
Sep 17, 2015 112.37 114.35 110.91 113.76 291,370 +1.39(+1.24%)
Sep 16, 2015 114.98 115.39 111.11 112.37 307,335 -2.63(-2.29%)
Sep 15, 2015 116.52 120.94 110.25 115.00 1,602,420 +8.10(+7.58%)
Sep 14, 2015 105.94 107.04 103.00 106.90 235,452 +1.26(+1.19%)
Sep 11, 2015 104.34 106.36 104.25 105.64 143,159 +0.79(+0.75%)
Sep 10, 2015 103.95 106.65 103.95 104.85 192,419 +1.01(+0.97%)
Sep 09, 2015 106.84 107.87 103.56 103.84 124,440 -2.28(-2.15%)
Sep 08, 2015 103.96 106.13 102.45 106.12 155,629 +4.37(+4.29%)
Sep 04, 2015 101.99 101.75 101.75 101.75 188,800 -1.87(-1.80%)
Sep 03, 2015 107.09 107.30 102.75 103.62 251,147 -1.89(-1.79%)
Sep 02, 2015 104.75 106.23 103.04 105.51 232,739 +2.20(+2.13%)
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.