FinancialContent is the trusted provider of stock market information to the media industry.
Gw Pharma ADR (NQ: GWPH)
165.46 USD  -0.55 (-0.33%)
Official Closing Price  /  Updated: 5:34 PM EDT, Jul 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 19, 2019 167.36 167.99 164.07 165.46 294,017 -0.55(-0.33%)
Jul 18, 2019 162.65 166.50 162.51 166.01 270,126 +3.01(+1.85%)
Jul 17, 2019 167.00 167.00 161.52 163.00 369,179 -3.24(-1.95%)
Jul 16, 2019 168.37 168.72 165.50 166.24 246,789 -1.42(-0.85%)
Jul 15, 2019 171.20 171.21 166.96 167.66 363,104 -4.79(-2.78%)
Jul 12, 2019 173.71 173.71 169.72 172.45 215,300 -2.18(-1.25%)
Jul 11, 2019 174.10 174.80 169.30 174.63 453,931 +1.93(+1.12%)
Jul 10, 2019 178.00 180.75 172.23 172.70 451,919 -5.12(-2.88%)
Jul 09, 2019 173.00 178.30 172.41 177.82 372,691 +4.67(+2.70%)
Jul 08, 2019 172.00 173.40 168.65 173.15 331,699 +1.15(+0.67%)
Jul 05, 2019 174.01 178.50 171.50 172.00 360,900 -3.77(-2.14%)
Jul 03, 2019 171.32 176.19 169.76 175.77 154,800 +4.93(+2.89%)
Jul 02, 2019 172.60 172.70 169.27 170.84 270,496 -1.16(-0.67%)
Jul 01, 2019 175.42 175.42 171.62 172.00 289,573 -0.39(-0.23%)
Jun 28, 2019 171.25 173.30 169.85 172.39 256,700 +2.19(+1.29%)
Jun 27, 2019 168.35 170.44 164.62 170.20 357,466 +1.50(+0.89%)
Jun 26, 2019 173.31 173.31 168.12 168.70 202,717 -3.09(-1.80%)
Jun 25, 2019 172.47 174.36 170.52 171.79 155,200 -0.48(-0.28%)
Jun 24, 2019 174.00 175.28 169.14 172.27 291,662 -1.36(-0.78%)
Jun 21, 2019 174.97 175.43 172.15 173.63 341,100 -2.17(-1.23%)
Jun 20, 2019 177.72 179.15 175.37 175.80 227,746 -0.02(-0.01%)
Jun 19, 2019 175.77 177.17 174.13 175.82 185,385 -0.18(-0.10%)
Jun 18, 2019 170.58 177.34 170.58 176.00 297,987 +5.68(+3.33%)
Jun 17, 2019 171.82 172.07 167.91 170.32 445,491 -0.56(-0.33%)
Jun 14, 2019 175.69 175.69 170.25 170.88 314,600 -4.86(-2.77%)
Jun 13, 2019 175.65 178.03 175.23 175.74 149,943 -0.97(-0.55%)
Jun 12, 2019 177.51 178.63 171.90 176.71 261,313 -1.50(-0.84%)
Jun 11, 2019 175.27 179.74 173.67 178.21 294,543 +3.84(+2.20%)
Jun 10, 2019 173.70 175.70 172.34 174.37 202,819 +2.63(+1.53%)
Jun 07, 2019 175.90 177.68 170.64 171.74 526,700 -4.00(-2.28%)
Jun 06, 2019 178.61 179.80 174.29 175.74 178,612 -2.25(-1.26%)
Jun 05, 2019 181.23 181.61 176.19 177.99 206,956 -3.20(-1.77%)
Jun 04, 2019 177.29 182.05 176.80 181.19 273,045 +5.55(+3.16%)
Jun 03, 2019 173.17 178.30 172.50 175.64 272,645 +2.40(+1.39%)
May 31, 2019 173.86 177.56 172.00 173.24 454,200 -3.29(-1.86%)
May 30, 2019 180.80 181.55 175.50 176.53 317,798 -4.48(-2.47%)
May 29, 2019 179.58 181.51 176.13 181.01 427,735 -0.21(-0.12%)
May 28, 2019 183.02 186.71 180.57 181.22 314,074 -2.40(-1.31%)
May 24, 2019 185.19 187.69 181.50 183.62 316,700 -1.07(-0.58%)
May 23, 2019 185.96 185.96 179.35 184.69 358,550 -2.52(-1.35%)
May 22, 2019 184.36 188.76 181.27 187.21 358,085 +3.21(+1.74%)
May 21, 2019 180.00 186.27 179.27 184.00 571,069 +5.12(+2.86%)
May 20, 2019 174.23 179.20 171.71 178.88 451,058 +3.83(+2.19%)
May 17, 2019 179.90 180.75 174.02 175.05 410,100 -5.55(-3.07%)
May 16, 2019 179.86 182.54 178.90 180.60 330,081 +1.62(+0.91%)
May 15, 2019 175.58 180.15 175.11 178.98 440,999 +2.14(+1.21%)
May 14, 2019 174.86 178.41 173.06 176.84 323,221 +3.78(+2.18%)
May 13, 2019 174.00 176.23 172.50 173.06 468,331 -5.25(-2.94%)
May 10, 2019 182.32 182.32 174.61 178.31 589,200 -4.45(-2.43%)
May 09, 2019 182.50 183.52 178.53 182.76 416,620 -2.73(-1.47%)
May 08, 2019 185.54 186.36 183.50 185.49 484,255 +2.76(+1.51%)
May 07, 2019 195.75 196.00 181.50 182.73 1,938,259 -6.17(-3.27%)
May 06, 2019 172.13 181.28 171.56 188.90 1,185,951 +13.40(+7.64%)
May 03, 2019 172.19 175.88 170.30 175.50 435,600 +2.34(+1.35%)
May 02, 2019 165.00 173.42 163.72 173.16 364,724 +7.17(+4.32%)
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.