FinancialContent is the trusted provider of stock market information to the media industry.
GW PHARM SP ADS (NQ: GWPH)
148.01 USD  -3.76 (-2.48%)
Official Closing Price  /  Updated: 8:00 PM EDT, Jul 16, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 16, 2018 152.38 152.50 146.10 148.01 404,071 -3.76(-2.48%)
Jul 13, 2018 150.75 152.39 150.01 151.77 348,253 +1.94(+1.29%)
Jul 12, 2018 140.15 150.96 140.15 149.83 763,046 +4.98(+3.44%)
Jul 11, 2018 144.66 145.29 142.06 144.85 218,886 -0.47(-0.32%)
Jul 10, 2018 145.17 146.83 143.16 145.32 332,531 -0.21(-0.14%)
Jul 09, 2018 141.91 146.19 137.44 145.53 536,660 +4.27(+3.02%)
Jul 06, 2018 140.09 142.83 140.03 141.26 194,139 +0.54(+0.38%)
Jul 05, 2018 142.92 143.00 139.01 140.72 229,768 -1.12(-0.79%)
Jul 03, 2018 141.84 141.84 141.84 0 +1.06(+0.75%)
Jul 02, 2018 138.99 141.10 134.33 140.78 436,463 +1.24(+0.89%)
Jun 29, 2018 139.00 140.32 137.37 139.54 328,538 +1.08(+0.78%)
Jun 28, 2018 136.81 140.23 130.50 138.46 771,364 +0.43(+0.31%)
Jun 27, 2018 146.00 146.50 135.29 138.03 1,125,213 -8.48(-5.79%)
Jun 26, 2018 154.00 154.96 140.65 146.51 1,256,716 +1.75(+1.21%)
Jun 25, 2018 153.00 157.00 142.00 144.76 1,208,420 -6.49(-4.29%)
Jun 22, 2018 151.48 152.76 149.02 151.25 324,739 +0.24(+0.16%)
Jun 21, 2018 154.76 155.60 150.74 151.01 309,860 -1.52(-1.00%)
Jun 20, 2018 150.98 153.60 149.44 152.53 312,543 +3.60(+2.42%)
Jun 19, 2018 149.38 150.59 148.14 148.93 295,158 -1.29(-0.86%)
Jun 18, 2018 145.95 150.52 145.15 150.22 370,258 +3.94(+2.69%)
Jun 15, 2018 148.84 145.32 146.28 434,751 -2.34(-1.57%)
Jun 14, 2018 151.95 153.20 147.72 148.62 646,232 -3.19(-2.10%)
Jun 13, 2018 155.12 156.31 151.20 151.81 349,751 -3.31(-2.13%)
Jun 12, 2018 155.86 159.21 154.10 155.12 320,699 -0.12(-0.08%)
Jun 11, 2018 159.00 159.00 152.80 155.24 493,610 -3.30(-2.08%)
Jun 08, 2018 157.92 160.16 157.00 158.54 246,118 +1.13(+0.72%)
Jun 07, 2018 161.88 162.16 155.62 157.41 349,922 -3.48(-2.16%)
Jun 06, 2018 160.00 162.82 159.54 160.89 394,193 +0.99(+0.62%)
Jun 05, 2018 160.76 161.85 159.00 159.90 267,641 -0.86(-0.53%)
Jun 04, 2018 163.70 163.70 159.35 160.76 320,652 -1.46(-0.90%)
Jun 01, 2018 163.30 164.76 160.88 162.22 345,207 +1.23(+0.76%)
May 31, 2018 162.10 163.73 160.53 160.99 237,768 -1.02(-0.63%)
May 30, 2018 163.58 164.00 160.99 162.01 285,829 -0.15(-0.09%)
May 29, 2018 161.00 164.16 159.13 162.16 374,248 +1.06(+0.66%)
May 25, 2018 161.10 161.10 161.10 0 +1.14(+0.71%)
May 24, 2018 156.99 160.36 156.18 159.96 356,632 +1.74(+1.10%)
May 23, 2018 151.33 158.71 151.33 158.22 373,237 +6.41(+4.22%)
May 22, 2018 154.01 154.07 150.35 151.81 342,458 -0.13(-0.09%)
May 21, 2018 156.50 160.54 150.00 151.94 687,667 -2.76(-1.78%)
May 18, 2018 150.26 155.36 150.17 154.70 486,061 +4.43(+2.95%)
May 17, 2018 151.01 151.82 148.80 150.27 475,962 -0.41(-0.27%)
May 16, 2018 147.78 151.98 147.70 150.68 778,159 +3.03(+2.05%)
May 15, 2018 145.45 147.96 143.51 147.65 307,543 +3.11(+2.15%)
May 14, 2018 146.25 147.28 141.28 144.54 401,193 -1.43(-0.98%)
May 11, 2018 143.88 146.76 143.18 145.97 353,549 +1.68(+1.16%)
May 10, 2018 145.00 145.50 142.13 144.29 277,687 -0.54(-0.37%)
May 09, 2018 144.20 145.50 141.00 144.83 415,777 +0.27(+0.19%)
May 08, 2018 145.46 149.95 143.58 144.56 506,640 -0.90(-0.62%)
May 07, 2018 141.00 147.50 140.27 145.46 514,306 +4.65(+3.30%)
May 04, 2018 136.38 140.91 135.57 140.81 329,456 +4.43(+3.25%)
May 03, 2018 138.10 140.18 134.70 136.38 262,703 -1.21(-0.88%)
May 02, 2018 135.20 140.79 135.20 137.59 435,062 +2.42(+1.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
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