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 (%)
Nov 29, 2019 100.36 102.77 100.36 102.11 258,400 +1.68(+1.67%)
Nov 27, 2019 99.16 101.24 98.01 100.43 597,500 +1.60(+1.62%)
Nov 26, 2019 98.98 99.41 95.71 98.83 800,471 +0.83(+0.85%)
Nov 25, 2019 102.65 103.97 96.51 98.00 1,130,249 -3.75(-3.69%)
Nov 22, 2019 100.40 102.35 98.72 101.75 652,800 +2.39(+2.41%)
Nov 21, 2019 100.50 100.97 96.88 99.36 1,702,988 +0.15(+0.15%)
Nov 20, 2019 103.01 104.96 98.90 99.21 1,090,517 -4.35(-4.20%)
Nov 19, 2019 102.67 104.73 101.27 103.56 659,388 +1.09(+1.06%)
Nov 18, 2019 108.70 108.75 101.91 102.47 999,710 -5.94(-5.48%)
Nov 15, 2019 106.57 109.67 105.18 108.41 733,300 +2.40(+2.26%)
Nov 14, 2019 110.00 111.00 105.35 106.01 942,085 -5.02(-4.52%)
Nov 13, 2019 109.78 113.62 108.50 111.03 524,570 +1.63(+1.49%)
Nov 12, 2019 113.39 114.49 108.15 109.40 832,401 -3.83(-3.38%)
Nov 11, 2019 112.17 113.43 109.07 113.23 759,067 +3.82(+3.49%)
Nov 08, 2019 108.81 111.44 106.52 109.41 1,981,100 +0.37(+0.34%)
Nov 07, 2019 113.39 113.87 108.75 109.04 1,430,267 -2.72(-2.43%)
Nov 06, 2019 117.76 119.00 109.00 111.76 3,153,728 -22.99(-17.06%)
Nov 05, 2019 136.19 140.68 134.40 134.75 824,639 -1.41(-1.04%)
Nov 04, 2019 137.17 137.90 133.47 136.16 531,021 -0.16(-0.12%)
Nov 01, 2019 135.00 137.75 133.06 136.32 322,500 +2.50(+1.87%)
Oct 31, 2019 133.10 133.97 128.45 133.82 311,376 +0.58(+0.44%)
Oct 30, 2019 135.41 136.48 133.14 133.24 270,342 -0.82(-0.61%)
Oct 29, 2019 137.66 138.47 133.12 134.06 353,799 -3.70(-2.69%)
Oct 28, 2019 136.00 139.72 135.74 137.76 505,969 +2.25(+1.66%)
Oct 25, 2019 129.20 135.60 127.78 135.51 574,900 +5.86(+4.52%)
Oct 24, 2019 128.20 133.57 127.50 129.65 704,344 +2.21(+1.73%)
Oct 23, 2019 124.51 130.49 123.70 127.44 617,474 +3.10(+2.49%)
Oct 22, 2019 123.45 125.41 121.00 124.34 340,961 +2.86(+2.35%)
Oct 21, 2019 121.52 122.93 119.55 121.48 413,294 +3.37(+2.85%)
Oct 18, 2019 119.52 121.53 115.68 118.11 458,900 -1.01(-0.85%)
Oct 17, 2019 120.05 122.00 116.39 119.12 468,313 -0.74(-0.62%)
Oct 16, 2019 119.99 121.43 118.61 119.86 518,335 -0.47(-0.39%)
Oct 15, 2019 116.64 123.13 116.01 120.33 984,483 +4.12(+3.55%)
Oct 14, 2019 115.00 118.12 114.40 116.21 488,982 +1.71(+1.49%)
Oct 11, 2019 119.00 120.44 112.06 114.50 834,400 -3.50(-2.97%)
Oct 10, 2019 111.37 118.39 111.14 118.00 680,858 +7.17(+6.47%)
Oct 09, 2019 116.88 116.88 110.36 110.83 447,863 -5.52(-4.74%)
Oct 08, 2019 116.18 118.86 115.50 116.35 668,299 -2.59(-2.18%)
Oct 07, 2019 118.71 120.13 116.32 118.94 594,998 -0.75(-0.63%)
Oct 04, 2019 115.27 120.99 115.27 119.69 1,256,100 +5.94(+5.22%)
Oct 03, 2019 108.92 113.88 106.70 113.75 1,079,505 +5.10(+4.69%)
Oct 02, 2019 110.29 110.85 105.10 108.65 1,049,515 -2.20(-1.98%)
Oct 01, 2019 115.00 115.39 110.15 110.85 643,075 -4.18(-3.63%)
Sep 30, 2019 116.90 117.68 112.61 115.03 828,011 -1.38(-1.19%)
Sep 27, 2019 126.81 127.49 115.54 116.41 1,274,600 -9.60(-7.62%)
Sep 26, 2019 123.70 127.65 121.45 126.01 937,285 +4.11(+3.37%)
Sep 25, 2019 123.28 123.97 118.65 121.90 984,287 +3.24(+2.73%)
Sep 24, 2019 126.46 127.08 116.49 118.66 1,279,383 -7.83(-6.19%)
Sep 23, 2019 133.50 133.50 125.25 126.49 948,231 -2.43(-1.88%)
Sep 20, 2019 132.00 135.00 127.00 128.92 1,094,100 -5.99(-4.44%)
Sep 19, 2019 135.82 138.00 133.31 134.91 460,080 -0.81(-0.60%)
Sep 18, 2019 136.45 138.86 134.75 135.72 648,313 -1.92(-1.39%)
Sep 17, 2019 137.20 138.39 135.95 137.64 397,238 +0.61(+0.45%)
Sep 16, 2019 140.10 142.27 136.96 137.03 341,021 -3.98(-2.82%)
Sep 13, 2019 142.82 145.00 140.15 141.01 379,300 -1.41(-0.99%)
Sep 12, 2019 150.44 151.06 142.09 142.42 586,800 -7.84(-5.22%)
Sep 11, 2019 143.00 151.35 142.30 150.26 718,825 +7.96(+5.59%)
Sep 10, 2019 134.45 142.98 132.78 142.30 805,061 +7.04(+5.20%)
Sep 09, 2019 139.97 141.81 135.14 135.26 379,023 -4.18(-3.00%)
Sep 06, 2019 136.66 140.39 134.04 139.44 449,400 +2.92(+2.14%)
Sep 05, 2019 134.87 137.24 133.64 136.52 434,816 +2.61(+1.95%)
Sep 04, 2019 141.99 141.99 132.35 133.91 865,876 -9.03(-6.32%)
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.