Gw Pharma ADR (NQ: GWPH )

218.75 USD -0.15 (-0.07%)
Streaming Delayed Price Updated: 12:37 PM EDT, Apr 19, 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%)
Sep 03, 2013 12.50 13.46 12.50 13.44 0 +1.02(+8.21%)
Aug 30, 2013 11.98 12.50 11.28 12.42 0 +0.47(+3.93%)
Aug 29, 2013 10.62 12.00 10.55 11.95 0 +1.39(+13.16%)
Aug 28, 2013 10.55 11.00 10.20 10.56 0 +0.01(+0.09%)
Aug 27, 2013 10.61 10.74 10.20 10.55 0 -0.12(-1.12%)
Aug 26, 2013 10.55 10.68 10.55 10.67 0 +0.08(+0.75%)
Aug 23, 2013 10.38 10.75 10.37 10.59 0 +0.23(+2.22%)
Aug 22, 2013 11.09 11.10 10.36 10.36 0 -0.44(-4.07%)
Aug 21, 2013 10.55 11.00 10.23 10.80 0 +0.30(+2.86%)
Aug 20, 2013 10.40 10.50 10.11 10.50 0 +0.30(+2.94%)
Aug 19, 2013 10.24 10.56 10.15 10.20 0 +0.14(+1.39%)
Aug 16, 2013 10.65 10.65 10.00 10.06 0 -0.44(-4.19%)
Aug 15, 2013 10.60 10.75 10.45 10.50 11,356 +0.00(+0.00%)
Aug 14, 2013 10.67 11.00 10.45 10.50 0 +0.05(+0.48%)
Aug 13, 2013 10.52 10.89 10.26 10.45 19,998 +0.14(+1.36%)
Aug 12, 2013 10.99 11.00 10.09 10.31 26,615 -0.11(-1.06%)
Aug 09, 2013 10.20 10.48 10.14 10.42 5,179 +0.27(+2.66%)
Aug 08, 2013 10.49 10.50 10.15 10.15 9,263 -0.25(-2.40%)
Aug 07, 2013 10.48 10.48 10.26 10.40 7,792 +0.20(+1.96%)
Aug 06, 2013 10.50 10.50 10.10 10.20 4,772 -0.30(-2.86%)
Aug 05, 2013 10.70 11.29 10.22 10.50 39,618 +0.10(+0.96%)
Aug 02, 2013 10.47 10.50 10.01 10.40 4,729 -0.08(-0.76%)
Aug 01, 2013 10.25 10.48 9.870 10.48 7,476 +0.19(+1.85%)
Jul 31, 2013 10.60 10.60 9.910 10.29 0 -0.17(-1.63%)
Jul 30, 2013 10.66 10.82 10.28 10.46 0 -0.05(-0.48%)
Jul 29, 2013 11.00 11.00 10.05 10.51 0 -0.69(-6.16%)
Jul 26, 2013 9.380 11.50 9.070 11.20 0 +1.81(+19.28%)
Jul 25, 2013 9.050 9.390 9.010 9.390 0 +0.34(+3.76%)
Jul 24, 2013 8.990 9.100 8.950 9.050 0 +0.06(+0.67%)
Jul 23, 2013 8.892 8.990 8.850 8.990 0 +0.05(+0.56%)
Jul 22, 2013 8.850 9.000 8.850 8.940 8,441 +0.09(+1.02%)
Jul 19, 2013 8.920 8.920 8.800 8.850 0 -0.15(-1.67%)
Jul 18, 2013 8.990 9.000 8.800 9.000 0 +0.12(+1.35%)
Jul 17, 2013 8.950 8.950 8.760 8.880 3,632 -0.07(-0.78%)
Jul 16, 2013 8.760 8.950 8.760 8.950 0 +0.00(+0.00%)
Jul 15, 2013 8.700 8.950 8.700 8.950 0 +0.05(+0.56%)
Jul 12, 2013 8.750 9.000 8.580 8.900 0 +0.04(+0.45%)
Jul 11, 2013 9.110 9.110 8.750 8.860 0 +0.05(+0.57%)
Jul 10, 2013 8.800 9.096 8.800 8.810 0 +0.02(+0.23%)
Jul 09, 2013 8.650 8.799 8.650 8.790 0 +0.03(+0.31%)
Jul 08, 2013 8.990 8.990 8.500 8.763 0 -0.03(-0.31%)
Jul 05, 2013 9.030 9.030 8.600 8.790 0 -0.11(-1.24%)
Jul 03, 2013 8.720 8.910 8.720 8.900 0 -0.01(-0.11%)
Jul 02, 2013 8.845 8.990 8.830 8.910 0 +0.07(+0.79%)
Jul 01, 2013 8.850 8.850 8.750 8.840 0 +0.03(+0.34%)
Jun 28, 2013 8.680 8.830 8.680 8.810 1,800 -0.07(-0.79%)
Jun 26, 2013 8.750 8.950 8.570 8.880 0 +0.13(+1.49%)
Jun 25, 2013 8.590 8.960 8.590 8.750 0 +0.19(+2.22%)
Jun 24, 2013 8.660 9.010 8.560 8.560 0 -0.19(-2.17%)
Jun 21, 2013 8.840 8.990 8.700 8.750 11,855 -0.10(-1.13%)
Jun 20, 2013 8.700 8.890 8.700 8.850 0 +0.09(+1.03%)
Jun 19, 2013 8.610 8.854 8.610 8.760 0 +0.16(+1.86%)
Jun 18, 2013 8.600 8.800 8.550 8.600 0 +0.03(+0.35%)
Jun 17, 2013 8.780 8.880 8.520 8.570 0 -0.08(-0.92%)
Jun 14, 2013 8.840 8.857 8.520 8.650 0 -0.21(-2.38%)
Jun 13, 2013 8.680 8.950 8.512 8.861 7,790 +0.33(+3.88%)
Jun 12, 2013 8.670 9.000 8.460 8.530 17,355 +0.02(+0.24%)
Jun 11, 2013 9.000 9.000 8.490 8.510 26,988 -0.47(-5.23%)
Jun 10, 2013 9.080 9.080 8.690 8.980 0 -0.03(-0.32%)
Jun 07, 2013 8.800 9.010 8.680 9.009 0 +0.19(+2.14%)
Jun 06, 2013 9.000 9.000 8.800 8.820 0 -0.16(-1.78%)
Jun 05, 2013 8.930 9.020 8.900 8.980 0 +0.01(+0.11%)
Jun 04, 2013 8.900 9.012 8.850 8.970 0 +0.09(+0.97%)
Jun 03, 2013 9.080 9.080 8.810 8.884 5,067 -0.02(-0.18%)
May 31, 2013 9.000 9.010 8.900 8.900 20,015 -0.10(-1.11%)
May 30, 2013 8.960 9.110 8.930 9.000 0 +0.06(+0.67%)
May 29, 2013 9.000 9.021 8.870 8.940 15,803 +0.13(+1.48%)
May 28, 2013 9.040 9.140 8.800 8.810 159,730 -0.08(-0.88%)
May 24, 2013 8.850 8.900 8.800 8.888 0 -0.03(-0.36%)
May 23, 2013 8.880 8.920 8.800 8.920 0 +0.04(+0.45%)
May 22, 2013 8.890 8.920 8.855 8.880 0 +0.02(+0.23%)
May 21, 2013 8.850 8.916 8.800 8.860 0 -0.07(-0.78%)
May 20, 2013 8.950 8.950 8.850 8.930 0 +0.03(+0.34%)
May 17, 2013 8.880 8.900 8.717 8.900 0 -0.01(-0.09%)
May 16, 2013 8.910 8.950 8.750 8.908 316,442 -0.00(-0.02%)
May 15, 2013 8.990 8.990 8.900 8.910 0 +0.01(+0.11%)
May 13, 2013 8.911 8.950 8.900 8.900 0 -0.02(-0.22%)
May 10, 2013 9.000 9.000 8.910 8.920 0 -0.01(-0.11%)
May 09, 2013 8.990 9.000 8.900 8.930 0 -0.07(-0.78%)
May 08, 2013 8.950 9.040 8.930 9.000 0 +0.09(+1.01%)
May 07, 2013 9.050 9.050 8.900 8.910 0 -0.07(-0.78%)
May 06, 2013 9.100 9.100 8.900 8.980 0 -0.06(-0.66%)
May 03, 2013 9.150 9.150 9.040 9.040 0 -0.05(-0.55%)
May 02, 2013 9.200 9.200 8.900 9.090 0 +0.11(+1.22%)
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.