GWPH - GW Pharmaceuticals plc

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 2018120.01121.50113.65115.31115.31886,800
Feb 22, 2018129.29130.46115.91117.27117.271,400,000
Feb 21, 2018130.81135.84130.01132.33132.33387,700
Feb 20, 2018130.50132.51130.00130.83130.83234,300
Feb 16, 2018130.58131.30129.78131.01131.01205,000
Feb 15, 2018130.48131.79128.10130.67130.67248,300
Feb 14, 2018125.36131.59125.30130.14130.14186,100
Feb 13, 2018127.07128.42124.50127.32127.32117,300
Feb 12, 2018126.83128.35123.24127.34127.34268,700
Feb 09, 2018127.67128.00122.72126.06126.06417,500
Feb 08, 2018132.00132.00126.78126.90126.90330,300
Feb 07, 2018129.50132.96129.50132.06132.06259,700
Feb 06, 2018126.00129.96119.69129.49129.491,378,600
Feb 05, 2018131.43134.79131.09132.50132.50390,400
Feb 02, 2018135.00135.34130.00133.30133.30347,800
Feb 01, 2018138.13139.62135.42135.70135.70255,300
Jan 31, 2018139.62139.92137.00138.13138.13239,800
Jan 30, 2018138.21140.56137.99138.87138.87258,400
Jan 29, 2018138.55143.37138.55139.66139.66271,400
Jan 26, 2018137.36140.00135.87138.55138.55363,800
Jan 25, 2018139.72139.95136.51136.69136.69377,200
Jan 24, 2018140.55141.50134.25137.63137.63586,900
Jan 23, 2018135.01140.00134.60139.71139.71826,900
Jan 22, 2018132.17135.69132.12133.75133.75458,000
Jan 19, 2018132.55133.28131.12132.42132.42354,300
Jan 18, 2018132.47133.53130.80131.99131.99379,700
Jan 17, 2018131.21134.11130.30132.44132.44542,500
Jan 16, 2018133.44133.59130.02130.30130.30468,100
Jan 12, 2018132.99133.37131.60131.97131.97189,100
Jan 11, 2018131.39132.84130.00132.53132.53241,800
Jan 10, 2018130.14132.52129.27131.79131.79197,900
Jan 09, 2018131.73132.99130.05131.32131.32366,400
Jan 08, 2018133.22133.56129.38131.50131.50398,400
Jan 05, 2018136.45136.45129.60133.43133.43467,900
Jan 04, 2018133.82135.00132.00133.92133.92472,600
Jan 03, 2018136.13139.51133.23134.41134.41508,400
Jan 02, 2018133.22135.00131.02134.09134.09711,900
Dec 29, 2017134.97136.94131.81132.01132.01262,700
Dec 28, 2017135.25136.48132.12134.95134.95467,000
Dec 27, 2017138.86139.14135.67136.40136.40340,300
Dec 26, 2017135.99140.52135.99138.76138.76344,700
Dec 22, 2017134.57135.87134.18135.62135.62275,300
Dec 21, 2017134.57135.26133.82134.61134.61221,800
Dec 20, 2017135.00136.38133.34134.23134.23288,600
Dec 19, 2017129.63133.77128.74132.71132.71287,300
Dec 18, 2017130.34130.98127.63129.55129.55294,900
Dec 15, 2017131.34132.11128.11130.21130.21527,800
Dec 14, 2017130.20131.47128.01130.82130.82955,300
Dec 13, 2017123.92124.78122.57123.98123.98158,300
Dec 12, 2017122.26125.56121.70122.32122.32270,300
Dec 11, 2017124.14124.46121.70122.55122.55249,300
Dec 08, 2017125.53125.53122.71123.39123.39351,400
Dec 07, 2017119.99125.42119.00124.97124.971,240,000
Dec 06, 2017117.48118.17111.50116.00116.00862,100
Dec 05, 2017115.66120.74115.46119.41119.41309,300
Dec 04, 2017126.99129.51115.26115.44115.44697,000
Dec 01, 2017124.20126.01121.69122.95122.95263,200
Nov 30, 2017120.42125.31120.18124.49124.49423,300
Nov 29, 2017124.22124.50120.22120.57120.57383,000
Nov 28, 2017125.28125.64123.51124.07124.07354,100
Nov 27, 2017128.52129.75125.16125.57125.57230,100
Nov 24, 2017127.00129.15126.64128.15128.15147,400
Nov 22, 2017128.00128.40125.25126.38126.38279,700
Nov 21, 2017123.00128.84122.25127.54127.541,432,900
Nov 20, 2017115.26118.03114.71114.77114.77414,800
Nov 17, 2017117.50117.63115.58115.88115.88355,300
Nov 16, 2017117.84119.67116.42117.55117.55523,600
Nov 15, 2017111.75117.48111.12117.22117.22592,600
Nov 14, 2017112.00112.61111.10111.95111.95357,700
Nov 13, 2017111.54112.64110.78112.39112.39178,600
Nov 10, 2017111.08112.55110.50112.17112.17214,900
Nov 09, 2017111.19112.90109.60111.82111.82248,900
Nov 08, 2017113.19114.19110.63111.44111.44237,800
Nov 07, 2017113.54114.00112.34113.31113.31219,600
Nov 06, 2017112.87113.91112.55113.54113.54197,100
Nov 03, 2017110.57114.00110.32113.12113.12381,600
Nov 02, 2017110.97111.20109.10110.82110.82346,500
Nov 01, 2017107.89111.06107.00110.24110.24421,300
Oct 31, 2017106.43108.43106.30107.95107.95231,800
Oct 30, 2017104.50107.83103.30106.17106.17391,600
Oct 27, 2017101.75105.75101.33102.91102.91273,000
Oct 26, 2017103.52104.78102.09102.51102.51189,400
Oct 25, 2017103.50104.49101.07103.33103.33224,800
Oct 24, 2017105.85106.63103.00103.91103.91271,100
Oct 23, 2017107.17108.06104.47105.08105.08343,600
Oct 20, 2017109.40110.29107.49107.63107.63286,800
Oct 19, 2017111.15111.45109.03109.40109.40334,900
Oct 18, 2017110.57112.19110.03111.16111.16141,100
Oct 17, 2017111.21112.25110.58110.81110.81163,200
Oct 16, 2017111.88113.38110.64111.25111.25158,300
Oct 13, 2017114.11114.11110.50111.14111.14211,700
Oct 12, 2017113.25114.87113.04114.12114.12299,200
Oct 11, 2017111.28113.85110.07112.91112.91186,200
Oct 10, 2017109.67111.66109.17111.05111.05182,600
Oct 09, 2017109.67110.12108.00109.63109.63199,100
Oct 06, 2017113.79114.44109.56109.95109.95317,900
Oct 05, 2017110.60115.47110.00114.54114.54533,300
Oct 04, 2017103.72112.13103.72110.88110.88634,100
Oct 03, 201798.33104.4498.06103.73103.73626,500
Oct 02, 2017101.98102.8696.8098.5198.511,297,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...