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 (%)
Mar 31, 2020 86.00 88.80 85.51 87.57 346,735 +2.39(+2.81%)
Mar 30, 2020 86.00 89.73 84.79 85.18 366,210 -0.57(-0.66%)
Mar 27, 2020 84.64 88.16 82.15 85.75 305,400 -0.81(-0.94%)
Mar 26, 2020 88.44 91.76 85.84 86.56 554,124 -2.35(-2.64%)
Mar 25, 2020 88.50 89.74 86.00 88.91 559,623 +1.25(+1.43%)
Mar 24, 2020 83.45 90.99 83.45 87.66 427,322 +7.24(+9.00%)
Mar 23, 2020 76.74 80.99 73.52 80.42 603,500 +5.53(+7.38%)
Mar 20, 2020 79.68 81.45 73.58 74.89 624,200 -4.12(-5.21%)
Mar 19, 2020 78.00 81.95 73.80 79.01 618,450 -0.50(-0.63%)
Mar 18, 2020 75.98 82.40 73.51 79.51 570,083 -3.89(-4.66%)
Mar 17, 2020 70.72 84.31 67.98 83.40 1,229,026 +10.92(+15.07%)
Mar 16, 2020 71.60 77.96 71.00 72.48 746,910 -10.81(-12.98%)
Mar 13, 2020 82.00 84.00 76.08 83.29 1,121,300 +6.79(+8.88%)
Mar 12, 2020 76.68 79.98 72.01 76.50 962,086 -10.39(-11.96%)
Mar 11, 2020 90.00 92.77 84.52 86.89 649,565 -6.49(-6.95%)
Mar 10, 2020 91.92 94.60 85.32 93.38 678,694 +6.17(+7.07%)
Mar 09, 2020 89.64 92.11 85.83 87.21 1,104,973 -9.55(-9.87%)
Mar 06, 2020 98.20 99.44 94.75 96.76 631,500 -2.43(-2.45%)
Mar 05, 2020 100.88 103.46 98.40 99.19 473,712 -3.74(-3.63%)
Mar 04, 2020 102.40 103.76 99.06 102.93 591,889 +1.04(+1.02%)
Mar 03, 2020 101.95 104.57 100.76 101.89 470,987 +0.88(+0.87%)
Mar 02, 2020 102.40 103.74 98.69 101.01 742,225 -1.30(-1.27%)
Feb 28, 2020 100.00 103.08 98.09 102.31 850,600 -2.15(-2.06%)
Feb 27, 2020 103.81 107.46 99.10 104.46 1,031,721 -2.54(-2.37%)
Feb 26, 2020 110.00 115.48 105.02 107.00 1,785,096 -10.05(-8.59%)
Feb 25, 2020 125.08 125.24 115.58 117.05 591,719 -3.67(-3.04%)
Feb 24, 2020 120.00 123.74 118.68 120.72 636,106 -4.97(-3.95%)
Feb 21, 2020 128.70 128.92 123.80 125.69 398,900 -2.87(-2.23%)
Feb 20, 2020 126.08 128.57 125.50 128.56 311,821 +2.06(+1.63%)
Feb 19, 2020 124.26 127.15 124.25 126.50 266,615 +2.34(+1.88%)
Feb 18, 2020 126.82 127.81 122.79 124.16 527,759 -2.94(-2.31%)
Feb 14, 2020 127.00 127.81 124.58 127.10 270,400 +0.96(+0.76%)
Feb 13, 2020 126.43 128.70 125.43 126.14 277,965 -0.98(-0.77%)
Feb 12, 2020 130.56 131.66 125.94 127.12 475,924 -2.84(-2.19%)
Feb 11, 2020 131.37 132.05 129.12 129.96 385,779 +0.49(+0.38%)
Feb 10, 2020 126.06 130.67 124.02 129.47 485,085 +2.82(+2.23%)
Feb 07, 2020 126.90 129.33 124.67 126.65 1,336,700 +8.41(+7.11%)
Feb 06, 2020 117.87 119.49 116.82 118.24 276,988 +1.34(+1.15%)
Feb 05, 2020 117.87 121.41 116.01 116.90 568,019 +0.21(+0.18%)
Feb 04, 2020 116.53 118.70 114.81 116.69 359,418 +1.23(+1.07%)
Feb 03, 2020 116.89 117.74 114.16 115.46 308,968 -0.07(-0.06%)
Jan 31, 2020 112.09 116.04 111.12 115.53 397,700 +2.69(+2.38%)
Jan 30, 2020 113.21 113.54 110.01 112.84 492,368 -1.29(-1.13%)
Jan 29, 2020 114.17 117.76 114.04 114.13 401,072 +0.56(+0.49%)
Jan 28, 2020 111.67 115.28 111.67 113.57 329,800 +1.95(+1.75%)
Jan 27, 2020 111.82 114.03 109.27 111.62 453,469 -2.89(-2.52%)
Jan 24, 2020 116.88 118.28 113.50 114.51 647,500 -1.39(-1.20%)
Jan 23, 2020 114.68 116.61 112.72 115.90 498,237 +1.40(+1.22%)
Jan 22, 2020 121.64 121.64 114.32 114.50 981,314 -6.53(-5.40%)
Jan 21, 2020 119.00 122.69 118.26 121.03 684,744 +2.06(+1.73%)
Jan 17, 2020 120.05 121.11 117.58 118.97 896,500 -0.15(-0.13%)
Jan 16, 2020 117.10 119.93 115.45 119.12 656,197 +2.11(+1.80%)
Jan 15, 2020 117.68 118.35 110.51 117.01 1,051,359 -1.54(-1.30%)
Jan 14, 2020 121.28 121.28 115.75 118.55 875,871 +1.44(+1.23%)
Jan 13, 2020 111.00 117.58 109.71 117.11 1,483,084 +9.58(+8.91%)
Jan 10, 2020 108.08 109.45 106.51 107.53 610,000 -0.53(-0.49%)
Jan 09, 2020 104.81 109.18 103.93 108.06 467,289 +3.89(+3.73%)
Jan 08, 2020 101.92 105.75 100.53 104.17 514,455 +2.75(+2.71%)
Jan 07, 2020 103.00 103.08 100.18 101.42 361,040 -1.40(-1.36%)
Jan 06, 2020 102.29 102.97 100.75 102.82 426,976 -0.18(-0.17%)
Jan 03, 2020 103.00 104.25 101.36 103.00 280,300 -0.62(-0.60%)
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.