FinancialContent is the trusted provider of stock market information to the media industry.
GW PHARM SP ADS (NQ: GWPH)
130.21 USD  -0.61 (-0.47%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 15, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 15, 2017 131.34 132.11 128.11 130.21 527,778 -0.61(-0.47%)
Dec 14, 2017 130.20 131.47 128.01 130.82 955,572 +6.84(+5.52%)
Dec 13, 2017 123.92 124.78 122.57 123.98 158,325 +1.66(+1.36%)
Dec 12, 2017 122.26 125.56 121.70 122.32 270,309 -0.23(-0.19%)
Dec 11, 2017 124.14 124.46 121.70 122.55 249,266 -0.84(-0.68%)
Dec 08, 2017 125.53 125.53 122.71 123.39 351,430 -1.58(-1.26%)
Dec 07, 2017 119.99 125.42 119.00 124.97 1,240,031 +8.97(+7.73%)
Dec 06, 2017 117.48 118.17 111.50 116.00 862,383 -3.41(-2.86%)
Dec 05, 2017 115.66 120.74 115.46 119.41 307,836 +3.97(+3.44%)
Dec 04, 2017 126.99 128.85 115.26 115.44 697,035 -7.51(-6.11%)
Dec 01, 2017 124.20 126.01 123.06 122.95 263,224 -1.54(-1.24%)
Nov 30, 2017 120.42 125.31 120.18 124.49 423,294 +3.92(+3.25%)
Nov 29, 2017 124.22 124.50 120.22 120.57 382,992 -3.50(-2.82%)
Nov 28, 2017 125.28 125.64 123.51 124.07 354,119 -1.50(-1.19%)
Nov 27, 2017 128.52 129.75 125.16 125.57 230,107 -2.58(-2.01%)
Nov 24, 2017 127.00 129.15 126.64 128.15 147,972 +1.77(+1.40%)
Nov 22, 2017 128.00 128.40 125.25 126.38 279,702 -1.16(-0.91%)
Nov 21, 2017 123.00 128.84 122.25 127.54 1,432,887 +12.77(+11.13%)
Nov 20, 2017 115.26 118.03 114.71 114.77 414,820 -1.11(-0.96%)
Nov 17, 2017 117.50 117.62 115.58 115.88 355,541 -1.67(-1.42%)
Nov 16, 2017 117.84 119.67 116.42 117.55 523,591 +0.33(+0.28%)
Nov 15, 2017 111.75 117.48 111.12 117.22 592,782 +5.27(+4.71%)
Nov 14, 2017 112.00 112.61 111.10 111.95 357,690 -0.44(-0.39%)
Nov 13, 2017 111.54 112.64 110.78 112.39 178,985 +0.22(+0.20%)
Nov 10, 2017 111.08 112.55 110.50 112.17 214,917 +0.35(+0.31%)
Nov 09, 2017 111.19 112.90 109.60 111.82 248,881 +0.38(+0.34%)
Nov 08, 2017 113.19 114.19 110.62 111.44 237,810 -1.87(-1.65%)
Nov 07, 2017 113.54 114.00 112.34 113.31 219,579 -0.23(-0.20%)
Nov 06, 2017 112.87 113.91 112.55 113.54 197,150 +0.42(+0.37%)
Nov 03, 2017 110.57 114.00 110.32 113.12 381,570 +2.30(+2.08%)
Nov 02, 2017 110.97 111.20 109.10 110.82 346,509 +0.58(+0.53%)
Nov 01, 2017 107.89 111.06 107.00 110.24 421,319 +2.29(+2.12%)
Oct 31, 2017 106.43 108.43 106.29 107.95 231,771 +1.78(+1.68%)
Oct 30, 2017 104.50 107.83 103.30 106.17 392,424 +3.26(+3.17%)
Oct 27, 2017 101.75 105.75 101.32 102.91 273,778 +0.40(+0.39%)
Oct 26, 2017 103.52 104.78 102.09 102.51 189,387 -0.82(-0.79%)
Oct 25, 2017 103.50 104.49 101.09 103.33 225,130 -0.58(-0.56%)
Oct 24, 2017 106.63 103.00 103.91 271,104 -1.17(-1.11%)
Oct 23, 2017 107.17 108.06 104.47 105.08 343,647 -2.55(-2.37%)
Oct 20, 2017 109.40 110.29 107.49 107.63 286,814 -1.77(-1.62%)
Oct 19, 2017 109.03 109.40 334,917 -1.76(-1.58%)
Oct 18, 2017 110.57 112.19 110.03 111.16 141,051 +0.35(+0.32%)
Oct 17, 2017 111.21 112.25 110.58 110.81 163,218 -0.44(-0.40%)
Oct 16, 2017 111.88 113.38 110.64 111.25 158,283 +0.11(+0.10%)
Oct 13, 2017 114.11 114.11 110.50 111.14 211,655 -2.98(-2.61%)
Oct 12, 2017 113.25 114.87 113.04 114.12 299,193 +1.21(+1.07%)
Oct 11, 2017 111.28 113.85 110.07 112.91 186,153 +1.86(+1.67%)
Oct 10, 2017 109.67 111.66 109.17 111.05 182,575 +1.42(+1.30%)
Oct 09, 2017 109.67 110.12 108.00 109.63 199,113 -0.32(-0.29%)
Oct 06, 2017 113.79 114.44 109.56 109.95 317,903 -4.59(-4.01%)
Oct 05, 2017 110.60 115.47 110.00 114.54 533,322 +3.66(+3.30%)
Oct 04, 2017 103.72 112.13 103.72 110.88 634,062 +7.15(+6.89%)
Oct 03, 2017 98.33 104.44 98.06 103.73 626,688 +5.22(+5.30%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More