Gw Pharma ADR (NQ: GWPH )

218.53 USD -0.37 (-0.17%)
Official Closing Price Updated: 5:41 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 139.00 140.32 137.37 139.54 328,538 +1.08(+0.78%)
Jun 28, 2018 136.81 140.23 130.50 138.46 771,364 +0.43(+0.31%)
Jun 27, 2018 146.00 146.50 135.29 138.03 1,125,213 -8.48(-5.79%)
Jun 26, 2018 154.00 154.96 140.65 146.51 1,256,716 +1.75(+1.21%)
Jun 25, 2018 153.00 157.00 142.00 144.76 1,208,465 -6.49(-4.29%)
Jun 22, 2018 151.48 152.76 149.02 151.25 324,739 +0.24(+0.16%)
Jun 21, 2018 154.76 155.60 150.74 151.01 309,860 -1.52(-1.00%)
Jun 20, 2018 150.98 153.60 149.69 152.53 312,543 +3.60(+2.42%)
Jun 19, 2018 149.38 150.59 148.14 148.93 295,158 -1.29(-0.86%)
Jun 18, 2018 145.95 150.52 145.15 150.22 370,258 +3.94(+2.69%)
Jun 15, 2018 148.84 145.32 146.28 434,751 -2.34(-1.57%)
Jun 14, 2018 151.95 153.20 147.72 148.62 646,232 -3.19(-2.10%)
Jun 13, 2018 155.12 156.31 151.20 151.81 349,751 -3.31(-2.13%)
Jun 12, 2018 155.86 159.21 154.10 155.12 320,699 -0.12(-0.08%)
Jun 11, 2018 159.00 159.00 152.80 155.24 493,610 -3.30(-2.08%)
Jun 08, 2018 157.92 160.16 157.00 158.54 246,118 +1.13(+0.72%)
Jun 07, 2018 161.88 162.16 155.62 157.41 349,922 -3.48(-2.16%)
Jun 06, 2018 160.00 162.82 159.54 160.89 394,193 +0.99(+0.62%)
Jun 05, 2018 160.76 161.85 159.00 159.90 267,641 -0.86(-0.53%)
Jun 04, 2018 163.70 163.70 159.35 160.76 320,652 -1.46(-0.90%)
Jun 01, 2018 163.30 164.76 160.88 162.22 345,207 +1.23(+0.76%)
May 31, 2018 162.10 163.73 160.53 160.99 237,768 -1.02(-0.63%)
May 30, 2018 163.58 164.00 160.99 162.01 285,829 -0.15(-0.09%)
May 29, 2018 161.00 164.16 159.13 162.16 374,248 +1.06(+0.66%)
May 25, 2018 161.10 161.10 161.10 0 +1.14(+0.71%)
May 24, 2018 156.99 160.36 156.18 159.96 356,632 +1.74(+1.10%)
May 23, 2018 151.33 158.71 151.33 158.22 373,237 +6.41(+4.22%)
May 22, 2018 154.01 154.07 150.35 151.81 342,458 -0.13(-0.09%)
May 21, 2018 156.50 160.54 150.00 151.94 687,667 -2.76(-1.78%)
May 18, 2018 150.26 155.36 150.17 154.70 486,061 +4.43(+2.95%)
May 17, 2018 151.01 151.82 148.80 150.27 475,962 -0.41(-0.27%)
May 16, 2018 147.78 151.98 147.70 150.68 778,159 +3.03(+2.05%)
May 15, 2018 145.45 147.96 143.51 147.65 307,543 +3.11(+2.15%)
May 14, 2018 146.25 147.28 141.28 144.54 401,193 -1.43(-0.98%)
May 11, 2018 143.88 146.76 143.18 145.97 353,549 +1.68(+1.16%)
May 10, 2018 145.00 145.50 142.13 144.29 277,687 -0.54(-0.37%)
May 09, 2018 144.20 145.50 141.00 144.83 415,777 +0.27(+0.19%)
May 08, 2018 145.46 149.95 143.58 144.56 506,640 -0.90(-0.62%)
May 07, 2018 141.00 147.50 140.27 145.46 514,306 +4.65(+3.30%)
May 04, 2018 136.38 140.91 135.57 140.81 329,456 +4.43(+3.25%)
May 03, 2018 138.10 140.18 134.70 136.38 262,703 -1.21(-0.88%)
May 02, 2018 135.20 140.79 135.20 137.59 435,062 +2.42(+1.79%)
May 01, 2018 132.88 135.76 131.11 135.17 209,004 +2.26(+1.70%)
Apr 30, 2018 136.92 136.92 131.25 132.91 365,170 -2.80(-2.06%)
Apr 27, 2018 137.91 139.05 135.06 135.71 290,678 -1.07(-0.78%)
Apr 26, 2018 139.25 139.73 136.60 136.78 373,255 -1.81(-1.31%)
Apr 25, 2018 136.63 139.29 134.04 138.59 462,831 +2.68(+1.97%)
Apr 24, 2018 138.00 142.54 135.06 135.91 884,987 -1.10(-0.80%)
Apr 23, 2018 133.00 137.61 129.89 137.01 487,117 +4.58(+3.46%)
Apr 20, 2018 136.14 136.25 127.80 132.43 701,787 -1.66(-1.24%)
Apr 19, 2018 139.50 143.22 130.69 134.09 1,470,430 +0.70(+0.52%)
Apr 18, 2018 136.82 136.96 130.01 133.39 364,526 -0.74(-0.55%)
Apr 17, 2018 131.28 136.54 130.30 134.13 1,744,000 +13.55(+11.24%)
Apr 16, 2018 126.42 126.95 120.47 120.58 578,328 -3.37(-2.72%)
Apr 13, 2018 123.92 127.78 122.29 123.95 377,083 +1.44(+1.18%)
Apr 12, 2018 120.00 123.16 119.00 122.51 274,988 +4.00(+3.38%)
Apr 11, 2018 115.75 119.47 115.75 118.51 165,117 +2.42(+2.08%)
Apr 10, 2018 116.00 117.28 114.46 116.09 316,051 +1.76(+1.54%)
Apr 09, 2018 112.05 116.68 111.63 114.33 191,408 +3.51(+3.17%)
Apr 06, 2018 113.48 115.28 109.79 110.82 185,349 -3.47(-3.04%)
Apr 05, 2018 112.46 114.93 111.52 114.29 203,251 +2.11(+1.88%)
Apr 04, 2018 109.86 112.69 109.55 112.18 358,718 +0.61(+0.55%)
Apr 03, 2018 106.10 111.86 105.74 111.57 410,343 +5.71(+5.39%)
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.