GWPH - GW Pharmaceuticals plc

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 2018120.91124.13117.74121.21121.21398,900
Nov 19, 2018132.50133.89122.26125.39125.39609,300
Nov 16, 2018129.96132.88128.26132.30132.30408,100
Nov 15, 2018128.57131.31125.66130.34130.34432,000
Nov 14, 2018133.48135.27126.84129.25129.25602,700
Nov 13, 2018136.93138.82130.56132.18132.18364,700
Nov 12, 2018137.00138.66131.76134.32134.32428,200
Nov 09, 2018146.50146.60134.33137.87137.87773,500
Nov 08, 2018150.73151.30146.44148.09148.09357,600
Nov 07, 2018143.57152.28142.04150.73150.73653,000
Nov 06, 2018144.84145.26140.19142.67142.67347,700
Nov 05, 2018146.50146.80141.70143.62143.62303,100
Nov 02, 2018150.00151.96144.62145.71145.71454,100
Nov 01, 2018139.41148.96138.06147.25147.25550,600
Oct 31, 2018133.88139.24133.00137.49137.49353,500
Oct 30, 2018130.00136.65130.00131.93131.93426,400
Oct 29, 2018139.35139.49131.48133.69133.69461,700
Oct 26, 2018136.40137.99133.81135.90135.90511,500
Oct 25, 2018137.25141.50135.00138.21138.21424,400
Oct 24, 2018142.43145.52135.78136.17136.17749,900
Oct 23, 2018134.51143.48134.50143.20143.20717,100
Oct 22, 2018142.96144.02131.41139.66139.66757,100
Oct 19, 2018146.06148.38141.70142.59142.59412,200
Oct 18, 2018146.87148.57142.29145.31145.31423,600
Oct 17, 2018147.78149.41141.23147.23147.23563,000
Oct 16, 2018147.35149.66143.88147.47147.47578,700
Oct 15, 2018145.63146.80143.05143.23143.23458,500
Oct 12, 2018144.66146.35142.12143.32143.32471,000
Oct 11, 2018139.07146.98137.27140.96140.961,005,200
Oct 10, 2018146.19147.39139.10139.44139.44673,800
Oct 09, 2018145.31149.43144.00146.20146.20438,100
Oct 08, 2018152.00152.65143.21146.06146.06729,300
Oct 05, 2018157.79159.50147.92151.72151.72739,200
Oct 04, 2018163.01163.79154.26156.95156.95805,100
Oct 03, 2018164.50167.30160.25164.07164.071,332,500
Oct 02, 2018164.99167.67157.47162.33162.331,116,100
Oct 01, 2018174.52175.00166.40167.26167.26546,500
Sep 28, 2018178.90179.00170.28172.74172.74940,400
Sep 27, 2018169.18179.65167.00174.50174.502,308,200
Sep 26, 2018170.00172.40161.60163.12163.12631,800
Sep 25, 2018167.56173.66166.64170.00170.00634,400
Sep 24, 2018164.16169.50162.09166.52166.52523,500
Sep 21, 2018170.01172.50163.00164.98164.98975,800
Sep 20, 2018155.03174.50154.47170.10170.102,899,800
Sep 19, 2018154.00166.42150.10153.64153.642,464,500
Sep 18, 2018141.54151.71140.38149.20149.20713,700
Sep 17, 2018141.31146.89140.50140.94140.94250,900
Sep 14, 2018140.71143.81139.70141.18141.18198,800
Sep 13, 2018141.33142.00138.60141.72141.72171,900
Sep 12, 2018139.77140.99137.28140.82140.82167,400
Sep 11, 2018141.08141.52137.28139.68139.68162,700
Sep 10, 2018143.27144.62140.07140.91140.91132,500
Sep 07, 2018141.12144.69140.00141.94141.94279,500
Sep 06, 2018144.13145.61137.77139.63139.63190,600
Sep 05, 2018142.09147.80141.70144.82144.82272,500
Sep 04, 2018146.19146.51140.05143.25143.25286,200
Aug 31, 2018146.10147.24144.01146.78146.78133,600
Aug 30, 2018148.09148.88145.52146.62146.62210,800
Aug 29, 2018147.04148.30144.76147.80147.80211,900
Aug 28, 2018146.57147.84143.89146.17146.17218,100
Aug 27, 2018143.99148.54143.57147.19147.19319,100
Aug 24, 2018144.15144.66141.91143.29143.29194,800
Aug 23, 2018145.00146.34141.19143.12143.12233,800
Aug 22, 2018137.56144.70137.25144.17144.17316,400
Aug 21, 2018134.21138.59133.61137.49137.49269,200
Aug 20, 2018136.06136.71132.66134.26134.26227,100
Aug 17, 2018133.19136.50132.44136.06136.06253,900
Aug 16, 2018133.59134.52130.30133.93133.93157,900
Aug 15, 2018133.45135.11130.00132.55132.55318,700
Aug 14, 2018132.17135.22131.40133.48133.48349,400
Aug 13, 2018135.99135.99130.79132.18132.18241,300
Aug 10, 2018135.10138.49133.60134.96134.96225,600
Aug 09, 2018133.94139.42130.37135.92135.92417,500
Aug 08, 2018129.42138.00129.25134.46134.46668,900
Aug 07, 2018130.09130.94125.50129.00129.00477,500
Aug 06, 2018130.60131.34128.31130.00130.00420,400
Aug 03, 2018133.81133.81130.16130.50130.50233,600
Aug 02, 2018134.51135.48132.47133.81133.81200,700
Aug 01, 2018134.73136.27133.30134.61134.61180,800
Jul 31, 2018131.36137.09131.36135.07135.07358,100
Jul 30, 2018139.00139.98130.82133.31133.31592,900
Jul 27, 2018142.99143.18138.75138.99138.99244,000
Jul 26, 2018140.20144.25139.56142.51142.51249,200
Jul 25, 2018140.76142.97140.26141.51141.51215,500
Jul 24, 2018144.00144.99140.31141.88141.88306,400
Jul 23, 2018145.69145.97143.37143.95143.95219,700
Jul 20, 2018148.09149.50145.19146.22146.22313,600
Jul 19, 2018148.27150.41147.74148.61148.61334,000
Jul 18, 2018146.68149.46144.31148.88148.88217,900
Jul 17, 2018146.77147.00145.02146.36146.36379,800
Jul 16, 2018152.38152.50146.10148.01148.01404,200
Jul 13, 2018150.75152.39150.01151.77151.77348,200
Jul 12, 2018140.15151.05140.15149.83149.83763,000
Jul 11, 2018144.66145.29142.06144.85144.85218,700
Jul 10, 2018145.17146.83143.17145.32145.32332,500
Jul 09, 2018141.91146.19137.44145.53145.53536,500
Jul 06, 2018140.09142.83140.03141.26141.26193,700
Jul 05, 2018142.92143.00139.01140.72140.72229,600
Jul 03, 2018141.66143.30138.50141.84141.84198,400
Jul 02, 2018138.99141.10134.33140.78140.78436,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...