Gw Pharma ADR (NQ: GWPH )

218.96 USD UNCHANGED
Streaming Delayed Price Updated: 7:19 PM EDT, May 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 90.98 95.48 87.55 89.12 914,853 -1.36(-1.50%)
May 27, 2016 89.95 90.48 90.48 90.48 261,200 +0.31(+0.34%)
May 26, 2016 88.97 91.00 88.19 90.17 571,317 +2.22(+2.52%)
May 25, 2016 86.38 90.52 85.51 87.95 664,416 +1.11(+1.28%)
May 24, 2016 85.26 87.40 84.55 86.84 413,761 +1.70(+2.00%)
May 23, 2016 84.99 86.00 84.15 85.14 489,122 +0.66(+0.78%)
May 20, 2016 80.47 84.89 80.47 84.48 410,393 +3.91(+4.85%)
May 19, 2016 80.22 80.86 78.89 80.57 198,261 +0.21(+0.26%)
May 18, 2016 79.85 82.05 79.35 80.36 250,248 +0.06(+0.07%)
May 17, 2016 80.08 82.82 78.30 80.30 298,252 +0.58(+0.73%)
May 16, 2016 77.55 81.21 76.69 79.72 468,596 +2.77(+3.60%)
May 13, 2016 76.33 79.09 75.89 76.95 271,352 +0.29(+0.38%)
May 12, 2016 78.19 78.46 74.50 76.66 459,855 -0.96(-1.24%)
May 11, 2016 75.90 79.50 75.36 77.62 391,986 +0.94(+1.23%)
May 10, 2016 78.33 78.33 74.42 76.68 535,476 -1.48(-1.89%)
May 09, 2016 78.20 80.23 77.78 78.16 401,697 -0.84(-1.06%)
May 06, 2016 76.91 80.34 75.71 79.00 492,637 +1.05(+1.35%)
May 05, 2016 76.66 79.45 74.05 77.95 610,794 -0.59(-0.75%)
May 04, 2016 80.00 80.00 76.52 78.54 476,520 -1.30(-1.63%)
May 03, 2016 81.53 81.63 78.35 79.84 347,909 -2.69(-3.26%)
May 02, 2016 81.92 82.65 79.22 82.53 292,163 +1.51(+1.86%)
Apr 29, 2016 82.70 83.76 79.10 81.02 383,856 -1.39(-1.69%)
Apr 28, 2016 82.65 84.29 81.41 82.41 222,928 +0.18(+0.22%)
Apr 27, 2016 82.84 83.95 81.01 82.23 337,980 -1.56(-1.86%)
Apr 26, 2016 84.31 84.73 81.64 83.79 430,172 -0.48(-0.57%)
Apr 25, 2016 84.43 85.43 83.53 84.27 293,642 -0.48(-0.57%)
Apr 22, 2016 86.62 86.70 83.52 84.75 339,087 -1.61(-1.86%)
Apr 21, 2016 87.91 88.25 85.00 86.36 493,056 +0.13(+0.15%)
Apr 20, 2016 83.26 88.34 82.34 86.23 803,769 +3.69(+4.47%)
Apr 19, 2016 84.56 84.79 80.13 82.54 609,286 -1.20(-1.43%)
Apr 18, 2016 82.12 84.98 80.75 83.74 467,945 +1.45(+1.76%)
Apr 15, 2016 80.94 83.25 80.30 82.29 269,745 +0.68(+0.83%)
Apr 14, 2016 80.00 81.86 79.66 81.61 305,923 +1.23(+1.53%)
Apr 13, 2016 79.33 82.27 78.48 80.38 342,271 +1.24(+1.57%)
Apr 12, 2016 78.65 80.31 76.31 79.14 551,376 -0.63(-0.79%)
Apr 11, 2016 81.89 81.89 79.31 79.77 506,138 +0.08(+0.10%)
Apr 08, 2016 79.33 80.93 78.03 79.69 429,346 +1.04(+1.32%)
Apr 07, 2016 78.66 79.64 76.88 78.65 483,709 -0.60(-0.76%)
Apr 06, 2016 74.79 79.80 74.04 79.25 681,037 +4.82(+6.48%)
Apr 05, 2016 73.12 76.17 72.60 74.43 376,115 +0.79(+1.07%)
Apr 04, 2016 74.36 77.00 73.03 73.64 599,040 -0.97(-1.30%)
Apr 01, 2016 71.05 75.90 70.70 74.61 598,977 +2.46(+3.41%)
Mar 31, 2016 71.28 76.21 69.12 72.15 1,166,425 +1.23(+1.73%)
Mar 30, 2016 75.38 75.94 70.52 70.92 935,056 -4.05(-5.40%)
Mar 29, 2016 77.29 77.50 72.51 74.97 992,900 -2.02(-2.62%)
Mar 28, 2016 82.77 82.86 76.15 76.99 1,007,631 -4.64(-5.68%)
Mar 24, 2016 79.74 81.63 81.63 81.63 669,600 +0.89(+1.10%)
Mar 23, 2016 85.87 88.41 79.85 80.74 1,001,872 -4.50(-5.28%)
Mar 22, 2016 79.06 85.89 78.65 85.24 960,519 +4.37(+5.40%)
Mar 21, 2016 72.76 82.16 72.72 80.87 957,712 +8.15(+11.21%)
Mar 18, 2016 73.06 74.83 71.15 72.72 701,561 +0.54(+0.75%)
Mar 17, 2016 71.88 75.87 70.31 72.18 1,121,530 +0.11(+0.15%)
Mar 16, 2016 79.16 80.35 69.50 72.07 1,777,697 -7.80(-9.77%)
Mar 15, 2016 85.19 86.50 78.32 79.87 2,378,075 -4.84(-5.71%)
Mar 14, 2016 84.05 91.65 80.00 84.71 10,544,529 +46.25(+120.25%)
Mar 11, 2016 36.69 38.96 36.55 38.46 352,800 +1.82(+4.97%)
Mar 10, 2016 37.31 37.37 35.83 36.64 435,494 -0.56(-1.51%)
Mar 09, 2016 38.05 38.63 36.37 37.20 364,862 -0.33(-0.88%)
Mar 08, 2016 39.81 39.81 37.40 37.53 457,268 -2.32(-5.82%)
Mar 07, 2016 39.88 40.20 38.91 39.85 462,500 -0.05(-0.13%)
Mar 04, 2016 39.20 40.72 38.23 39.90 477,555 +0.84(+2.15%)
Mar 03, 2016 39.14 40.24 37.79 39.06 537,145 -1.91(-4.66%)
Mar 02, 2016 38.57 41.31 38.27 40.97 510,287 +2.77(+7.25%)
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.