Gw Pharma ADR (NQ: GWPH )

214.93 USD +0.68 (+0.32%)
Streaming Delayed Price Updated: 3:10 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 114.81 116.29 110.25 111.65 947,425 -4.65(-4.00%)
Nov 29, 2016 116.09 118.81 115.57 116.30 358,104 -0.76(-0.65%)
Nov 28, 2016 116.80 120.93 114.78 117.06 618,331 -0.41(-0.35%)
Nov 25, 2016 117.61 120.13 116.50 117.47 261,698 +0.80(+0.69%)
Nov 23, 2016 116.67 116.67 116.67 0 +1.79(+1.56%)
Nov 22, 2016 120.99 122.10 113.60 114.88 684,170 -6.69(-5.50%)
Nov 21, 2016 118.33 122.63 114.68 121.57 963,059 +2.91(+2.45%)
Nov 18, 2016 126.75 126.75 116.25 118.66 1,544,640 -7.76(-6.14%)
Nov 17, 2016 128.48 130.79 125.51 126.42 747,591 -2.79(-2.16%)
Nov 16, 2016 133.49 134.63 127.71 129.21 585,140 -4.81(-3.59%)
Nov 15, 2016 132.92 134.34 130.01 134.02 522,562 +1.16(+0.87%)
Nov 14, 2016 130.93 134.39 129.86 132.86 390,091 +1.89(+1.44%)
Nov 11, 2016 128.99 131.86 127.56 130.97 438,964 +1.05(+0.81%)
Nov 10, 2016 129.72 134.51 127.20 129.92 971,895 +2.43(+1.91%)
Nov 09, 2016 123.79 128.95 120.00 127.49 1,301,698 +7.24(+6.02%)
Nov 08, 2016 119.84 124.81 118.22 120.25 660,277 +1.07(+0.90%)
Nov 07, 2016 117.88 119.81 117.00 119.18 514,119 +4.07(+3.54%)
Nov 04, 2016 111.01 116.87 110.92 115.11 449,595 +3.66(+3.28%)
Nov 03, 2016 113.21 114.55 110.82 111.45 411,264 -1.84(-1.62%)
Nov 02, 2016 115.79 115.79 110.65 113.29 665,323 -3.01(-2.59%)
Nov 01, 2016 117.35 118.29 114.28 116.30 332,684 -1.09(-0.93%)
Oct 31, 2016 116.79 117.66 115.63 117.39 204,669 +0.50(+0.43%)
Oct 28, 2016 116.07 119.00 114.13 116.89 301,085 +0.66(+0.57%)
Oct 27, 2016 118.38 119.59 116.02 116.23 227,992 -1.54(-1.31%)
Oct 26, 2016 117.65 120.51 117.02 117.77 338,382 -0.47(-0.40%)
Oct 25, 2016 118.00 119.71 116.76 118.24 380,095 -1.59(-1.33%)
Oct 24, 2016 123.10 123.10 119.05 119.83 484,379 -3.28(-2.66%)
Oct 21, 2016 124.06 125.09 123.00 123.11 317,564 -1.73(-1.39%)
Oct 20, 2016 120.00 127.24 118.50 124.84 594,886 +3.04(+2.50%)
Oct 19, 2016 123.75 124.24 121.44 121.80 408,304 -3.41(-2.72%)
Oct 18, 2016 127.70 128.00 124.44 125.21 359,535 -1.66(-1.31%)
Oct 17, 2016 126.62 127.83 123.81 126.87 336,029 +0.48(+0.38%)
Oct 14, 2016 129.05 129.36 126.27 126.39 270,600 -2.14(-1.66%)
Oct 13, 2016 126.00 129.65 124.43 128.53 394,135 +1.13(+0.89%)
Oct 12, 2016 129.49 130.26 127.16 127.40 381,219 -2.41(-1.86%)
Oct 11, 2016 130.00 131.66 127.01 129.81 641,919 -2.27(-1.72%)
Oct 10, 2016 131.50 133.02 130.07 132.08 375,170 +0.91(+0.69%)
Oct 07, 2016 137.30 137.88 129.59 131.17 837,637 -1.93(-1.45%)
Oct 06, 2016 133.23 135.00 131.08 133.10 516,743 -0.35(-0.26%)
Oct 05, 2016 133.01 136.98 132.73 133.45 620,771 +0.31(+0.23%)
Oct 04, 2016 134.81 134.81 131.08 133.14 527,923 +0.46(+0.35%)
Oct 03, 2016 133.31 133.31 129.75 132.68 568,442 -0.05(-0.04%)
Sep 30, 2016 131.54 135.16 129.26 132.73 841,989 +2.76(+2.12%)
Sep 29, 2016 128.35 132.47 127.52 129.97 900,151 -0.17(-0.13%)
Sep 28, 2016 125.54 130.24 122.94 130.14 901,850 +5.23(+4.19%)
Sep 27, 2016 125.60 127.45 122.61 124.91 1,012,669 -1.15(-0.91%)
Sep 26, 2016 120.51 126.47 119.27 126.06 3,348,444 +18.50(+17.20%)
Sep 23, 2016 109.39 109.49 106.50 107.56 483,648 -2.20(-2.00%)
Sep 22, 2016 108.03 110.68 107.91 109.76 332,221 +1.80(+1.67%)
Sep 21, 2016 108.53 109.34 106.01 107.96 395,950 -0.33(-0.30%)
Sep 20, 2016 105.88 111.82 105.72 108.29 826,154 +2.88(+2.73%)
Sep 19, 2016 105.01 106.67 103.50 105.41 425,603 +0.29(+0.28%)
Sep 16, 2016 103.99 106.41 102.78 105.12 435,460 +0.03(+0.03%)
Sep 15, 2016 102.17 106.69 99.93 105.09 1,134,580 +2.91(+2.85%)
Sep 14, 2016 98.00 102.47 97.37 102.18 599,932 +4.07(+4.15%)
Sep 13, 2016 100.74 100.74 96.43 98.11 508,501 -2.66(-2.64%)
Sep 12, 2016 99.36 102.28 98.28 100.77 858,031 +0.93(+0.93%)
Sep 09, 2016 100.41 102.00 98.20 99.84 1,733,509 -4.94(-4.71%)
Sep 08, 2016 100.23 110.21 98.60 104.78 3,939,355 +0.75(+0.72%)
Sep 07, 2016 84.14 104.58 82.93 104.03 3,122,782 +19.83(+23.55%)
Sep 06, 2016 83.39 85.25 83.11 84.20 307,270 +1.47(+1.78%)
Sep 02, 2016 81.96 82.73 82.73 82.73 208,100 +0.45(+0.55%)
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.