GWPH - GW Pharmaceuticals plc

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 2019145.57149.18144.97145.46145.46277,951
Aug 22, 2019152.51152.94146.33147.35147.35626,600
Aug 21, 2019151.75155.26151.18152.86152.86325,400
Aug 20, 2019154.65155.77148.82150.85150.85329,100
Aug 19, 2019156.42156.99153.75154.17154.17245,000
Aug 16, 2019154.10155.99152.94154.19154.19274,700
Aug 15, 2019155.78156.77151.14152.92152.92286,700
Aug 14, 2019158.00158.26153.75155.12155.12364,000
Aug 13, 2019158.00162.13157.43159.82159.82473,400
Aug 12, 2019166.59166.59159.16159.38159.38455,100
Aug 09, 2019168.50172.12166.40166.98166.98725,800
Aug 08, 2019169.55175.35167.61169.50169.501,145,100
Aug 07, 2019167.98168.45157.00166.37166.372,147,800
Aug 06, 2019152.75153.90149.04152.42152.42811,400
Aug 05, 2019153.03154.31147.91151.31151.31972,100
Aug 02, 2019156.88159.53154.02155.72155.72418,600
Aug 01, 2019162.72163.98157.20157.69157.69441,300
Jul 31, 2019163.67165.86162.03162.30162.30369,500
Jul 30, 2019165.26166.78163.28164.05164.05388,200
Jul 29, 2019168.89168.89163.77165.91165.91252,400
Jul 26, 2019162.72166.98162.51166.31166.31361,700
Jul 25, 2019162.00164.54160.52161.10161.10349,600
Jul 24, 2019160.91163.80160.13161.94161.94256,700
Jul 23, 2019162.50163.40158.06161.43161.43385,400
Jul 22, 2019166.14166.52162.66163.11163.11319,800
Jul 19, 2019167.36167.99164.07165.46165.46294,000
Jul 18, 2019162.65166.50162.51166.01166.01270,100
Jul 17, 2019167.00167.00161.52163.00163.00369,100
Jul 16, 2019168.37168.72165.50166.24166.24247,300
Jul 15, 2019171.20171.21166.96167.66167.66363,100
Jul 12, 2019173.71173.71169.72172.45172.45215,400
Jul 11, 2019174.10174.80169.30174.63174.63453,900
Jul 10, 2019178.00180.75172.23172.70172.70451,900
Jul 09, 2019173.00178.30172.41177.82177.82372,700
Jul 08, 2019172.00173.40168.65173.15173.15331,500
Jul 05, 2019174.01178.50171.50172.00172.00360,900
Jul 03, 2019171.32176.19169.76175.77175.77154,900
Jul 02, 2019172.60172.70169.27170.84170.84270,500
Jul 01, 2019175.42175.42171.62172.64172.64289,200
Jun 28, 2019171.25173.30169.85172.39172.39256,700
Jun 27, 2019168.35170.44164.62170.20170.20357,500
Jun 26, 2019173.31173.31168.12168.70168.70202,700
Jun 25, 2019172.47174.36170.52171.79171.79155,200
Jun 24, 2019174.00175.28169.14172.27172.27291,700
Jun 21, 2019174.97175.43172.15173.63173.63341,100
Jun 20, 2019177.72179.15175.37175.80175.80227,700
Jun 19, 2019175.77177.17174.13175.82175.82185,400
Jun 18, 2019170.58177.34170.58176.00176.00298,000
Jun 17, 2019171.82172.07167.91170.32170.32445,500
Jun 14, 2019175.69175.69170.25170.88170.88314,600
Jun 13, 2019175.65178.03175.23175.74175.74149,900
Jun 12, 2019177.51178.63171.90176.71176.71261,300
Jun 11, 2019175.27179.74173.67178.21178.21294,600
Jun 10, 2019173.70175.70172.34174.37174.37202,800
Jun 07, 2019175.90177.68170.64171.74171.74526,800
Jun 06, 2019178.61179.80174.29175.74175.74178,600
Jun 05, 2019181.23181.61176.19177.99177.99207,000
Jun 04, 2019177.29182.05176.80181.19181.19273,000
Jun 03, 2019173.17178.30172.50175.64175.64272,600
May 31, 2019173.86177.56172.00173.24173.24454,000
May 30, 2019180.80181.56175.50176.53176.53318,300
May 29, 2019179.58181.51176.13181.01181.01427,700
May 28, 2019183.02186.71180.57181.22181.22314,100
May 24, 2019185.19187.69181.50183.62183.62316,600
May 23, 2019185.96185.96179.35184.69184.69358,600
May 22, 2019184.36188.76181.27187.21187.21358,000
May 21, 2019180.00186.27179.28184.00184.00571,300
May 20, 2019174.23179.20171.71178.88178.88451,100
May 17, 2019179.90180.75174.02175.05175.05410,100
May 16, 2019179.86182.54178.90180.60180.60330,000
May 15, 2019175.58180.15175.11178.98178.98441,000
May 14, 2019174.86178.41173.06176.84176.84323,200
May 13, 2019174.00176.23172.50173.06173.06468,200
May 10, 2019182.32182.32174.61178.31178.31589,300
May 09, 2019182.50183.52178.53182.76182.76416,600
May 08, 2019185.54186.36183.50185.49185.49484,200
May 07, 2019195.75196.00181.50182.73182.731,938,600
May 06, 2019172.13181.28171.56180.09180.091,189,900
May 03, 2019172.19175.88170.30175.50175.50435,600
May 02, 2019165.00173.42163.72173.16173.16364,400
May 01, 2019170.14171.02163.19165.99165.99303,700
Apr 30, 2019172.26172.40167.37169.31169.31182,700
Apr 29, 2019168.10173.00167.31171.95171.95315,100
Apr 26, 2019162.80169.29162.30167.40167.40280,100
Apr 25, 2019159.08163.41157.30162.45162.45245,800
Apr 24, 2019165.92166.05160.26161.03161.03236,700
Apr 23, 2019161.56167.43160.64165.56165.56399,300
Apr 22, 2019155.90163.15155.87161.98161.98462,500
Apr 18, 2019157.72158.00151.32155.87155.87467,500
Apr 17, 2019162.82163.18155.34155.74155.74608,600
Apr 16, 2019164.42165.23160.61162.77162.77320,600
Apr 15, 2019167.85168.99162.88164.39164.39419,400
Apr 12, 2019172.22172.42165.81167.82167.82409,600
Apr 11, 2019171.56173.08169.62171.84171.84316,000
Apr 10, 2019168.65173.96168.05172.32172.32437,300
Apr 09, 2019172.75174.00167.69168.61168.61592,200
Apr 08, 2019165.76167.89165.38167.54167.54368,300
Apr 05, 2019161.87166.29161.36165.28165.28415,500
Apr 04, 2019165.10166.80159.02161.71161.71323,900
Apr 03, 2019166.55166.96163.52165.05165.05238,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...