Gw Pharma ADR (NQ: GWPH )

135.73 USD -2.10 (-1.52%)
Official Closing Price Updated: 7:37 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 129.70 130.63 124.55 127.63 220,400 -2.07(-1.60%)
Jul 30, 2020 125.51 130.21 125.51 129.70 257,993 +2.99(+2.36%)
Jul 29, 2020 127.01 127.94 125.04 126.71 204,106 +0.45(+0.36%)
Jul 28, 2020 129.00 130.22 126.24 126.26 183,808 -2.49(-1.93%)
Jul 27, 2020 127.10 128.92 126.23 128.75 171,908 +2.58(+2.04%)
Jul 24, 2020 127.60 127.94 123.39 126.17 362,000 -2.83(-2.19%)
Jul 23, 2020 133.87 134.78 126.97 129.00 299,291 -4.94(-3.69%)
Jul 22, 2020 137.02 138.10 133.41 133.94 198,624 -2.96(-2.16%)
Jul 21, 2020 141.83 141.83 135.54 136.90 223,504 -2.13(-1.53%)
Jul 20, 2020 137.01 140.05 137.00 139.03 184,807 +1.90(+1.39%)
Jul 17, 2020 135.13 138.50 132.55 137.13 241,800 +1.75(+1.29%)
Jul 16, 2020 134.28 137.09 132.60 135.38 222,926 -0.17(-0.13%)
Jul 15, 2020 136.41 141.98 133.85 135.55 649,284 -3.99(-2.86%)
Jul 14, 2020 132.19 139.95 130.38 139.54 432,211 +7.35(+5.56%)
Jul 13, 2020 129.94 138.40 129.08 132.19 665,807 +4.29(+3.35%)
Jul 10, 2020 130.00 130.12 127.79 127.90 200,400 -0.21(-0.16%)
Jul 09, 2020 130.00 130.66 125.70 128.11 156,233 -0.89(-0.69%)
Jul 08, 2020 129.36 129.59 127.71 129.00 124,514 -0.62(-0.48%)
Jul 07, 2020 126.26 131.00 125.50 129.62 349,608 +3.09(+2.44%)
Jul 06, 2020 126.00 127.06 124.78 126.53 256,215 +1.18(+0.94%)
Jul 02, 2020 127.50 127.76 124.26 125.35 271,000 -0.84(-0.67%)
Jul 01, 2020 123.04 128.87 123.04 126.19 558,168 +3.47(+2.83%)
Jun 30, 2020 123.50 123.94 119.53 122.72 422,685 +0.80(+0.66%)
Jun 29, 2020 122.05 124.79 119.57 121.92 165,527 +1.72(+1.43%)
Jun 26, 2020 124.47 124.47 118.60 120.20 338,700 -4.82(-3.86%)
Jun 25, 2020 121.00 126.26 120.27 125.02 158,161 +3.34(+2.74%)
Jun 24, 2020 124.89 125.94 120.02 121.68 334,149 -3.32(-2.66%)
Jun 23, 2020 125.69 127.94 124.50 125.00 586,099 -0.85(-0.68%)
Jun 22, 2020 129.35 129.35 125.51 125.85 493,263 -3.86(-2.98%)
Jun 19, 2020 131.70 133.62 129.62 129.71 188,800 -1.47(-1.12%)
Jun 18, 2020 125.70 131.50 125.70 131.18 300,195 +5.48(+4.36%)
Jun 17, 2020 124.23 127.50 123.57 125.70 168,031 +0.70(+0.56%)
Jun 16, 2020 124.90 126.78 123.15 125.00 196,555 +2.73(+2.23%)
Jun 15, 2020 118.03 122.84 116.08 122.27 324,996 +0.75(+0.62%)
Jun 12, 2020 124.00 126.14 119.50 121.52 245,200 +0.39(+0.32%)
Jun 11, 2020 123.46 126.50 119.11 121.13 445,137 -7.00(-5.46%)
Jun 10, 2020 132.01 133.21 126.54 128.13 306,641 -3.74(-2.84%)
Jun 09, 2020 130.50 132.49 130.00 131.87 193,157 +0.76(+0.58%)
Jun 08, 2020 129.00 132.75 129.00 131.11 241,545 +2.98(+2.33%)
Jun 05, 2020 126.73 130.25 124.33 128.13 228,700 +0.79(+0.62%)
Jun 04, 2020 128.00 130.76 126.01 127.34 212,048 -1.23(-0.96%)
Jun 03, 2020 127.90 129.59 126.36 128.57 182,784 +1.30(+1.02%)
Jun 02, 2020 125.10 129.36 125.00 127.27 229,251 +2.49(+2.00%)
Jun 01, 2020 124.46 126.68 123.20 124.78 206,821 +2.03(+1.65%)
May 29, 2020 123.51 124.27 121.25 122.75 363,800 -2.71(-2.16%)
May 28, 2020 127.12 129.12 124.11 125.46 199,602 -1.03(-0.81%)
May 27, 2020 132.39 133.28 123.75 126.49 424,486 -4.66(-3.55%)
May 26, 2020 129.33 134.35 129.04 131.15 499,594 +4.23(+3.33%)
May 22, 2020 125.32 128.93 124.08 126.92 331,500 +1.67(+1.33%)
May 21, 2020 125.45 128.41 122.12 125.25 422,992 +0.34(+0.27%)
May 20, 2020 123.79 126.22 123.33 124.91 419,880 +2.66(+2.18%)
May 19, 2020 119.85 125.18 119.00 122.25 477,463 +2.05(+1.71%)
May 18, 2020 117.85 120.99 117.01 120.20 559,650 +4.18(+3.60%)
May 15, 2020 112.51 116.04 110.75 116.02 318,600 +3.01(+2.66%)
May 14, 2020 108.90 113.14 106.15 113.01 385,180 +2.45(+2.22%)
May 13, 2020 112.02 116.00 106.91 110.56 652,666 -3.95(-3.45%)
May 12, 2020 120.00 120.15 109.16 114.51 1,432,480 +5.35(+4.90%)
May 11, 2020 107.90 110.31 105.52 109.16 657,559 +0.74(+0.68%)
May 08, 2020 108.00 110.93 106.60 108.42 321,400 +0.96(+0.89%)
May 07, 2020 109.90 109.99 105.16 107.46 338,103 -0.02(-0.02%)
May 06, 2020 106.71 110.25 106.54 107.48 355,953 +2.48(+2.36%)
May 05, 2020 105.17 106.54 103.52 105.00 244,411 +0.72(+0.69%)
May 04, 2020 97.37 104.68 97.00 104.28 353,612 +4.88(+4.91%)
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.