Gw Pharma ADR (NQ: GWPH )

218.67 USD +0.21 (+0.10%)
Streaming Delayed Price Updated: 10:59 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 35.88 37.55 35.50 36.49 0 +0.38(+1.05%)
Nov 27, 2013 38.50 39.47 36.08 36.11 0 +1.11(+3.17%)
Nov 26, 2013 34.47 35.25 34.14 35.00 0 +0.48(+1.39%)
Nov 25, 2013 34.85 34.86 34.20 34.52 0 -0.52(-1.48%)
Nov 22, 2013 34.44 35.24 34.44 35.04 0 +0.21(+0.60%)
Nov 21, 2013 34.29 35.51 34.09 34.83 0 +0.40(+1.16%)
Nov 20, 2013 34.40 35.50 33.92 34.43 0 +0.01(+0.03%)
Nov 19, 2013 32.94 35.89 32.00 34.42 0 -1.45(-4.04%)
Nov 18, 2013 35.28 37.00 34.50 35.87 0 +0.20(+0.56%)
Nov 15, 2013 35.30 35.70 33.27 35.67 0 +0.57(+1.62%)
Nov 14, 2013 35.41 36.00 34.51 35.10 0 -0.75(-2.09%)
Nov 12, 2013 32.57 36.11 31.40 35.85 0 +3.00(+9.13%)
Nov 11, 2013 29.21 33.47 28.50 32.85 0 +3.82(+13.16%)
Nov 08, 2013 28.41 29.88 28.00 29.03 0 +0.11(+0.38%)
Nov 07, 2013 29.20 29.40 28.89 28.92 0 -0.12(-0.41%)
Nov 06, 2013 29.48 29.96 28.51 29.04 0 -0.49(-1.66%)
Nov 05, 2013 30.00 30.50 29.11 29.53 0 -0.57(-1.89%)
Nov 04, 2013 30.19 30.64 29.69 30.10 0 -0.39(-1.28%)
Nov 01, 2013 30.08 30.72 28.91 30.49 0 +0.07(+0.23%)
Oct 31, 2013 30.33 31.00 28.00 30.42 82,336 -0.26(-0.85%)
Oct 30, 2013 31.73 31.73 29.27 30.68 0 -1.05(-3.31%)
Oct 29, 2013 31.15 32.75 30.67 31.73 0 +0.47(+1.50%)
Oct 28, 2013 31.25 32.40 30.80 31.26 0 -0.70(-2.19%)
Oct 25, 2013 31.75 32.75 30.99 31.96 0 -0.16(-0.50%)
Oct 24, 2013 29.60 32.20 29.07 32.12 0 +2.52(+8.51%)
Oct 23, 2013 29.01 29.68 28.56 29.60 0 -0.19(-0.64%)
Oct 22, 2013 29.19 29.83 28.81 29.79 0 +0.48(+1.64%)
Oct 21, 2013 29.80 29.80 28.41 29.31 0 +0.19(+0.65%)
Oct 18, 2013 28.92 29.75 27.55 29.12 93,491 +0.33(+1.15%)
Oct 17, 2013 28.26 28.85 27.64 28.79 0 +0.60(+2.13%)
Oct 16, 2013 28.65 28.65 27.50 28.19 0 -0.06(-0.21%)
Oct 15, 2013 28.00 30.98 27.22 28.25 0 +0.25(+0.89%)
Oct 14, 2013 27.95 29.00 27.43 28.00 0 -0.81(-2.81%)
Oct 11, 2013 27.43 29.00 26.51 28.81 0 +0.38(+1.34%)
Oct 10, 2013 25.80 29.00 25.30 28.43 0 +2.63(+10.19%)
Oct 09, 2013 28.31 28.47 24.00 25.80 0 -2.70(-9.47%)
Oct 08, 2013 32.97 34.11 27.24 28.50 0 -3.36(-10.55%)
Oct 07, 2013 28.24 35.00 27.50 31.86 1,730,152 +7.16(+28.99%)
Oct 04, 2013 20.93 24.70 20.35 24.70 0 +3.82(+18.30%)
Oct 03, 2013 18.00 22.85 17.88 20.88 0 +3.20(+18.10%)
Oct 02, 2013 17.03 17.78 16.82 17.68 0 +0.67(+3.94%)
Oct 01, 2013 17.44 17.44 16.60 17.01 0 -0.74(-4.17%)
Sep 27, 2013 15.88 17.95 15.80 17.75 0 +1.96(+12.41%)
Sep 26, 2013 14.62 15.98 14.62 15.79 0 +1.14(+7.78%)
Sep 25, 2013 15.26 15.26 14.65 14.65 0 -0.49(-3.24%)
Sep 24, 2013 15.13 15.45 15.06 15.14 0 +0.38(+2.59%)
Sep 23, 2013 15.33 15.51 14.75 14.76 0 -0.44(-2.91%)
Sep 20, 2013 14.92 15.50 14.92 15.20 0 +0.20(+1.33%)
Sep 19, 2013 14.84 15.28 14.66 15.00 0 +0.35(+2.39%)
Sep 18, 2013 14.84 14.84 14.50 14.65 0 +0.06(+0.41%)
Sep 17, 2013 14.19 14.74 14.00 14.59 0 +0.52(+3.70%)
Sep 16, 2013 13.99 14.35 13.99 14.07 0 +0.08(+0.57%)
Sep 13, 2013 13.84 14.49 13.77 13.99 0 +0.23(+1.67%)
Sep 12, 2013 13.74 13.80 13.15 13.76 0 +0.50(+3.77%)
Sep 11, 2013 14.04 14.04 13.11 13.26 0 -0.56(-4.05%)
Sep 10, 2013 13.89 14.10 13.06 13.82 0 +0.02(+0.14%)
Sep 09, 2013 16.25 16.25 13.51 13.80 0 -2.60(-15.85%)
Sep 06, 2013 17.34 17.34 16.00 16.40 0 -0.60(-3.53%)
Sep 05, 2013 14.76 17.40 14.53 17.00 0 +2.51(+17.32%)
Sep 04, 2013 13.73 14.89 13.20 14.49 0 +1.05(+7.81%)
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.