Gw Pharma ADR (NQ: GWPH )

135.99 USD -1.84 (-1.33%)
Streaming Delayed Price Updated: 3:55 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2020 100.00 100.60 96.10 99.40 638,600 -0.74(-0.74%)
Apr 30, 2020 103.88 104.96 100.05 100.14 304,735 -4.16(-3.99%)
Apr 29, 2020 106.26 106.39 103.64 104.30 299,132 +0.12(+0.12%)
Apr 28, 2020 107.57 107.57 104.00 104.18 185,763 -1.67(-1.58%)
Apr 27, 2020 106.50 108.25 105.71 105.85 241,539 +0.18(+0.17%)
Apr 24, 2020 105.00 106.50 104.16 105.67 271,900 +0.65(+0.62%)
Apr 23, 2020 104.93 107.00 104.01 105.02 165,645 +0.44(+0.42%)
Apr 22, 2020 106.85 107.95 103.05 104.58 176,111 -1.32(-1.25%)
Apr 21, 2020 105.12 106.92 102.96 105.90 396,982 -0.10(-0.09%)
Apr 20, 2020 101.16 106.73 100.06 106.00 409,228 +3.75(+3.67%)
Apr 17, 2020 98.85 102.86 98.02 102.25 566,400 +4.96(+5.10%)
Apr 16, 2020 99.03 100.03 95.63 97.29 369,668 -2.14(-2.15%)
Apr 15, 2020 96.01 99.90 95.55 99.43 311,488 +0.61(+0.62%)
Apr 14, 2020 99.00 101.80 97.64 98.82 332,285 +1.27(+1.30%)
Apr 13, 2020 96.51 98.88 95.98 97.55 254,311 +1.22(+1.27%)
Apr 09, 2020 99.59 100.76 96.02 96.33 439,700 -1.32(-1.35%)
Apr 08, 2020 93.00 98.00 92.54 97.65 427,861 +5.93(+6.47%)
Apr 07, 2020 89.50 94.76 89.32 91.72 464,408 +5.14(+5.94%)
Apr 06, 2020 85.00 88.26 84.06 86.58 714,834 +4.78(+5.84%)
Apr 03, 2020 83.11 84.81 80.70 81.80 279,500 -2.72(-3.22%)
Apr 02, 2020 84.50 87.67 82.57 84.52 351,140 -0.48(-0.56%)
Apr 01, 2020 85.70 89.94 83.96 85.00 695,639 -2.57(-2.93%)
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%)
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.