Gw Pharma ADR (NQ: GWPH )

99.97 USD -2.04 (-1.99%)
Streaming Delayed Price Updated: 1:10 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2020 105.28 105.92 101.47 102.01 486,488 -3.89(-3.67%)
Sep 16, 2020 107.05 108.05 105.12 105.90 301,275 -1.23(-1.15%)
Sep 15, 2020 111.23 111.23 106.51 107.13 504,367 +0.24(+0.22%)
Sep 14, 2020 103.99 109.88 103.26 106.89 511,165 +4.58(+4.48%)
Sep 11, 2020 101.14 103.89 100.64 102.31 333,400 +2.29(+2.29%)
Sep 10, 2020 103.20 105.37 99.88 100.02 398,191 -3.00(-2.91%)
Sep 09, 2020 101.35 103.98 101.06 103.02 264,220 +1.34(+1.32%)
Sep 08, 2020 98.50 103.74 95.12 101.68 545,988 +1.59(+1.59%)
Sep 04, 2020 102.01 103.19 97.71 100.09 565,800 -2.34(-2.28%)
Sep 03, 2020 101.95 104.12 101.25 102.43 642,102 +0.58(+0.57%)
Sep 02, 2020 102.40 104.12 101.85 101.85 472,604 +0.97(+0.96%)
Sep 01, 2020 103.87 104.50 99.50 100.88 440,266 -3.07(-2.95%)
Aug 31, 2020 103.00 104.75 102.55 103.95 322,004 +0.98(+0.95%)
Aug 28, 2020 103.76 104.48 102.30 102.97 305,500 -0.26(-0.25%)
Aug 27, 2020 104.30 106.50 102.50 103.23 289,068 -1.01(-0.97%)
Aug 26, 2020 103.69 104.69 102.97 104.24 476,674 +0.99(+0.96%)
Aug 25, 2020 106.06 106.36 102.60 103.25 448,411 -3.02(-2.84%)
Aug 24, 2020 109.84 110.32 105.50 106.27 343,258 -3.04(-2.78%)
Aug 21, 2020 108.94 110.10 107.90 109.31 165,400 -0.15(-0.14%)
Aug 20, 2020 107.69 109.86 107.16 109.46 194,848 +1.93(+1.79%)
Aug 19, 2020 107.54 108.64 106.95 107.53 181,234 +0.46(+0.43%)
Aug 18, 2020 110.00 110.42 106.06 107.07 198,558 -2.80(-2.55%)
Aug 17, 2020 105.85 110.00 105.85 109.87 267,837 +3.44(+3.23%)
Aug 14, 2020 108.00 108.78 105.03 106.43 501,300 -2.05(-1.89%)
Aug 13, 2020 108.29 108.99 106.91 108.48 355,753 -0.52(-0.48%)
Aug 12, 2020 111.71 112.00 108.00 109.00 523,352 -0.80(-0.73%)
Aug 11, 2020 112.74 116.33 109.47 109.80 415,926 -4.15(-3.64%)
Aug 10, 2020 112.42 114.46 111.26 113.95 657,796 +4.58(+4.19%)
Aug 07, 2020 120.70 121.15 107.00 109.37 2,382,200 -22.73(-17.21%)
Aug 06, 2020 135.00 135.94 131.76 132.10 329,546 -2.84(-2.10%)
Aug 05, 2020 136.03 136.58 131.58 134.94 380,123 -0.43(-0.32%)
Aug 04, 2020 133.31 135.37 132.00 135.37 260,200 +2.50(+1.88%)
Aug 03, 2020 130.85 134.74 129.95 132.87 364,291 +5.24(+4.11%)
Jul 31, 2020 129.70 130.63 124.55 127.63 220,400 -2.07(-1.60%)
Jul 30, 2020 125.51 130.21 125.51 129.70 257,993 +2.99(+2.36%)
Jul 29, 2020 127.01 127.94 125.04 126.71 204,106 +0.45(+0.36%)
Jul 28, 2020 129.00 130.22 126.24 126.26 183,808 -2.49(-1.93%)
Jul 27, 2020 127.10 128.92 126.23 128.75 171,908 +2.58(+2.04%)
Jul 24, 2020 127.60 127.94 123.39 126.17 362,000 -2.83(-2.19%)
Jul 23, 2020 133.87 134.78 126.97 129.00 299,291 -4.94(-3.69%)
Jul 22, 2020 137.02 138.10 133.41 133.94 198,624 -2.96(-2.16%)
Jul 21, 2020 141.83 141.83 135.54 136.90 223,504 -2.13(-1.53%)
Jul 20, 2020 137.01 140.05 137.00 139.03 184,807 +1.90(+1.39%)
Jul 17, 2020 135.13 138.50 132.55 137.13 241,800 +1.75(+1.29%)
Jul 16, 2020 134.28 137.09 132.60 135.38 222,926 -0.17(-0.13%)
Jul 15, 2020 136.41 141.98 133.85 135.55 649,284 -3.99(-2.86%)
Jul 14, 2020 132.19 139.95 130.38 139.54 432,211 +7.35(+5.56%)
Jul 13, 2020 129.94 138.40 129.08 132.19 665,807 +4.29(+3.35%)
Jul 10, 2020 130.00 130.12 127.79 127.90 200,400 -0.21(-0.16%)
Jul 09, 2020 130.00 130.66 125.70 128.11 156,233 -0.89(-0.69%)
Jul 08, 2020 129.36 129.59 127.71 129.00 124,514 -0.62(-0.48%)
Jul 07, 2020 126.26 131.00 125.50 129.62 349,608 +3.09(+2.44%)
Jul 06, 2020 126.00 127.06 124.78 126.53 256,215 +1.18(+0.94%)
Jul 02, 2020 127.50 127.76 124.26 125.35 271,000 -0.84(-0.67%)
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.