Gw Pharma ADR (NQ: GWPH )

143.39 USD +1.69 (+1.19%)
Official Closing Price Updated: 5:01 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 115.41 115.41 115.41 188,843 -0.68(-0.59%)
Dec 30, 2020 115.01 119.29 115.01 116.09 188,843 +1.18(+1.03%)
Dec 29, 2020 117.04 117.45 113.00 114.91 267,801 -1.00(-0.86%)
Dec 28, 2020 120.00 120.30 114.52 115.91 250,869 -1.96(-1.66%)
Dec 24, 2020 120.00 120.28 115.25 117.87 141,500 -0.56(-0.47%)
Dec 23, 2020 122.19 122.58 117.74 118.43 414,824 -4.27(-3.48%)
Dec 22, 2020 121.78 123.48 120.86 122.70 251,724 +1.28(+1.05%)
Dec 21, 2020 117.55 122.45 116.66 121.42 401,793 +2.58(+2.17%)
Dec 18, 2020 119.00 119.47 117.00 118.84 247,800 +0.74(+0.63%)
Dec 17, 2020 117.02 119.28 115.50 118.10 237,335 +2.74(+2.38%)
Dec 16, 2020 117.65 117.65 113.35 115.36 466,604 -1.59(-1.36%)
Dec 15, 2020 121.20 121.82 116.75 116.95 419,183 -4.27(-3.52%)
Dec 14, 2020 121.68 122.83 119.84 121.22 188,759 +0.79(+0.66%)
Dec 11, 2020 122.60 123.64 118.29 120.43 312,300 -3.83(-3.08%)
Dec 10, 2020 121.50 124.96 120.33 124.26 290,995 +1.16(+0.94%)
Dec 09, 2020 127.00 128.50 121.04 123.10 335,269 -3.17(-2.51%)
Dec 08, 2020 128.90 129.63 126.03 126.27 405,027 -5.67(-4.30%)
Dec 07, 2020 137.49 137.49 129.02 131.94 438,045 -5.55(-4.04%)
Dec 04, 2020 138.19 139.44 135.33 137.49 171,100 +1.05(+0.77%)
Dec 03, 2020 135.72 137.66 133.14 136.44 240,129 +0.72(+0.53%)
Dec 02, 2020 136.02 139.97 132.57 135.72 319,926 -1.52(-1.11%)
Dec 01, 2020 140.12 144.00 136.34 137.24 479,782 -2.84(-2.03%)
Nov 30, 2020 129.74 140.43 128.75 140.08 658,061 +10.37(+7.99%)
Nov 27, 2020 127.50 130.31 127.50 129.71 259,600 +2.10(+1.65%)
Nov 25, 2020 129.60 129.65 126.16 127.61 271,500 -1.72(-1.33%)
Nov 24, 2020 126.99 130.00 126.11 129.33 495,512 +3.89(+3.10%)
Nov 23, 2020 125.00 126.11 123.13 125.44 294,861 +0.62(+0.50%)
Nov 20, 2020 122.82 126.00 121.50 124.82 303,300 +1.68(+1.36%)
Nov 19, 2020 119.51 123.75 118.97 123.14 337,001 +3.84(+3.22%)
Nov 18, 2020 121.37 121.80 117.44 119.30 290,699 -1.72(-1.42%)
Nov 17, 2020 119.67 122.00 118.57 121.02 267,086 +1.44(+1.20%)
Nov 16, 2020 119.40 120.59 119.03 119.58 199,250 +0.78(+0.66%)
Nov 13, 2020 118.37 120.63 118.14 118.80 429,100 +1.08(+0.92%)
Nov 12, 2020 118.50 120.50 116.16 117.72 300,708 -0.81(-0.68%)
Nov 11, 2020 116.78 120.00 116.34 118.53 451,007 +2.10(+1.80%)
Nov 10, 2020 117.40 117.73 114.33 116.43 344,466 -0.98(-0.83%)
Nov 09, 2020 119.76 120.00 115.88 117.41 558,496 +2.77(+2.42%)
Nov 06, 2020 108.85 118.59 108.85 114.64 640,300 +4.49(+4.08%)
Nov 05, 2020 113.44 114.58 108.03 110.15 586,257 -1.09(-0.98%)
Nov 04, 2020 107.59 113.85 107.59 111.24 960,605 +3.03(+2.80%)
Nov 03, 2020 97.00 109.87 96.50 108.21 2,909,839 +18.92(+21.19%)
Nov 02, 2020 90.05 91.02 87.40 89.29 435,149 -0.72(-0.80%)
Oct 30, 2020 89.01 90.94 88.13 90.01 288,800 +0.68(+0.76%)
Oct 29, 2020 88.48 89.76 87.07 89.33 311,613 +0.51(+0.57%)
Oct 28, 2020 90.65 90.65 88.41 88.82 322,993 -1.93(-2.13%)
Oct 27, 2020 92.01 93.04 90.00 90.75 476,762 -1.38(-1.50%)
Oct 26, 2020 94.57 95.49 90.85 92.13 372,613 -2.87(-3.02%)
Oct 23, 2020 97.83 97.88 94.44 95.00 260,000 -2.04(-2.10%)
Oct 22, 2020 96.24 99.87 96.21 97.04 278,946 +0.15(+0.15%)
Oct 21, 2020 96.19 98.39 95.84 96.89 211,114 +0.54(+0.56%)
Oct 20, 2020 96.36 96.85 95.04 96.35 177,314 +0.28(+0.29%)
Oct 19, 2020 96.39 97.80 95.73 96.07 258,276 +0.60(+0.63%)
Oct 16, 2020 95.78 97.11 95.06 95.47 416,000 -0.09(-0.09%)
Oct 15, 2020 96.12 96.95 94.02 95.56 254,211 -1.03(-1.07%)
Oct 14, 2020 96.44 98.35 96.00 96.59 210,025 +0.66(+0.69%)
Oct 13, 2020 95.51 97.86 95.19 95.93 208,566 -0.43(-0.45%)
Oct 12, 2020 95.76 96.82 94.38 96.36 249,657 +1.64(+1.73%)
Oct 09, 2020 97.37 97.95 92.89 94.72 689,000 -2.39(-2.46%)
Oct 08, 2020 97.78 99.30 96.74 97.11 337,669 -0.19(-0.20%)
Oct 07, 2020 96.41 98.18 96.12 97.30 230,162 +1.15(+1.20%)
Oct 06, 2020 94.71 98.46 94.71 96.15 468,480 +1.45(+1.53%)
Oct 05, 2020 95.98 96.46 93.11 94.70 352,936 +2.03(+2.19%)
Oct 02, 2020 95.28 96.85 92.55 92.67 375,600 -3.90(-4.04%)
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.