Gw Pharma ADR (NQ: GWPH )

218.81 USD +0.45 (+0.21%)
Official Closing Price Updated: 5:33 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 171.25 173.30 169.85 172.39 256,700 +2.19(+1.29%)
Jun 27, 2019 168.35 170.44 164.62 170.20 357,466 +1.50(+0.89%)
Jun 26, 2019 173.31 173.31 168.12 168.70 202,717 -3.09(-1.80%)
Jun 25, 2019 172.47 174.36 170.52 171.79 155,200 -0.48(-0.28%)
Jun 24, 2019 174.00 175.28 169.14 172.27 291,662 -1.36(-0.78%)
Jun 21, 2019 174.97 175.43 172.15 173.63 341,100 -2.17(-1.23%)
Jun 20, 2019 177.72 179.15 175.37 175.80 227,746 -0.02(-0.01%)
Jun 19, 2019 175.77 177.17 174.13 175.82 185,385 -0.18(-0.10%)
Jun 18, 2019 170.58 177.34 170.58 176.00 297,987 +5.68(+3.33%)
Jun 17, 2019 171.82 172.07 167.91 170.32 445,491 -0.56(-0.33%)
Jun 14, 2019 175.69 175.69 170.25 170.88 314,600 -4.86(-2.77%)
Jun 13, 2019 175.65 178.03 175.23 175.74 149,943 -0.97(-0.55%)
Jun 12, 2019 177.51 178.63 171.90 176.71 261,313 -1.50(-0.84%)
Jun 11, 2019 175.27 179.74 173.67 178.21 294,543 +3.84(+2.20%)
Jun 10, 2019 173.70 175.70 172.34 174.37 202,819 +2.63(+1.53%)
Jun 07, 2019 175.90 177.68 170.64 171.74 526,700 -4.00(-2.28%)
Jun 06, 2019 178.61 179.80 174.29 175.74 178,612 -2.25(-1.26%)
Jun 05, 2019 181.23 181.61 176.19 177.99 206,956 -3.20(-1.77%)
Jun 04, 2019 177.29 182.05 176.80 181.19 273,045 +5.55(+3.16%)
Jun 03, 2019 173.17 178.30 172.50 175.64 272,645 +2.40(+1.39%)
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(-2.47%)
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 162.80 169.29 162.30 167.40 280,000 +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%)
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.