GWPH - GW Pharmaceuticals plc

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 2018156.99160.36156.99159.96159.96349,485
May 23, 2018151.33158.71151.33158.22158.22373,000
May 22, 2018154.01154.07150.35151.81151.81342,500
May 21, 2018156.50160.54149.89151.94151.94687,800
May 18, 2018150.26155.36150.17154.70154.70486,100
May 17, 2018151.01151.82148.80150.27150.27475,900
May 16, 2018147.78151.98147.70150.68150.68778,100
May 15, 2018145.45147.96143.51147.65147.65307,500
May 14, 2018146.25147.28141.28144.54144.54401,200
May 11, 2018143.88146.76143.18145.97145.97353,500
May 10, 2018145.00145.50142.13144.29144.29277,700
May 09, 2018144.20145.50141.00144.83144.83415,600
May 08, 2018145.46149.95143.58144.56144.56506,600
May 07, 2018141.00147.50140.27145.46145.46514,300
May 04, 2018136.38140.91135.57140.81140.81329,200
May 03, 2018138.10140.18134.70136.38136.38262,700
May 02, 2018135.20140.79135.20137.59137.59435,300
May 01, 2018132.88135.76131.11135.17135.17208,900
Apr 30, 2018136.92136.92131.25132.91132.91365,500
Apr 27, 2018137.91139.05135.06135.71135.71290,500
Apr 26, 2018139.25139.73136.60136.78136.78373,300
Apr 25, 2018136.63139.29134.04138.59138.59463,000
Apr 24, 2018138.00142.54135.06135.91135.91884,900
Apr 23, 2018133.00137.61129.89137.01137.01487,400
Apr 20, 2018136.14136.25127.80132.43132.43701,800
Apr 19, 2018139.50143.22130.69134.09134.091,471,300
Apr 18, 2018136.82136.96130.01133.39133.39365,000
Apr 17, 2018131.28136.54130.30134.13134.131,744,300
Apr 16, 2018126.42126.95120.47120.58120.58578,300
Apr 13, 2018123.92127.78122.29123.95123.95377,100
Apr 12, 2018120.00123.16119.00122.51122.51273,900
Apr 11, 2018115.75119.47115.75118.51118.51165,100
Apr 10, 2018116.00117.28114.46116.09116.09303,500
Apr 09, 2018112.05116.69111.63114.33114.33191,300
Apr 06, 2018113.48115.28109.79110.82110.82185,300
Apr 05, 2018112.46114.93111.52114.29114.29210,200
Apr 04, 2018109.86112.69109.55112.18112.18358,700
Apr 03, 2018106.10111.86105.74111.57111.57410,300
Apr 02, 2018112.53113.03105.12105.86105.86438,900
Mar 29, 2018110.55113.20109.40112.67112.67185,200
Mar 28, 2018110.83111.43108.03110.42110.42210,800
Mar 27, 2018114.56114.56109.90110.27110.27277,700
Mar 26, 2018117.19118.52112.16115.03115.03289,700
Mar 23, 2018118.99119.79115.69116.01116.01225,100
Mar 22, 2018119.11121.97118.77119.31119.31189,600
Mar 21, 2018117.59121.50116.43120.75120.75219,000
Mar 20, 2018116.96117.96115.13117.31117.31193,300
Mar 19, 2018118.59118.80113.00117.14117.14293,000
Mar 16, 2018119.37120.47118.20118.82118.82239,500
Mar 15, 2018122.95123.01118.15119.37119.37212,400
Mar 14, 2018122.55123.99120.66122.64122.64211,400
Mar 13, 2018120.89122.89119.30121.99121.99400,900
Mar 12, 2018116.86121.50116.19119.90119.90212,900
Mar 09, 2018118.77119.47116.08117.04117.04307,100
Mar 08, 2018116.95118.84115.19118.51118.51271,500
Mar 07, 2018111.30116.87110.82116.53116.53825,900
Mar 06, 2018111.46112.89111.00112.04112.04233,600
Mar 05, 2018111.69112.42109.45111.45111.45223,900
Mar 02, 2018108.85112.78108.00111.86111.86465,600
Mar 01, 2018113.00113.04108.81110.14110.14415,400
Feb 28, 2018115.46116.10112.01113.64113.64298,300
Feb 27, 2018118.59119.37113.75115.46115.46398,300
Feb 26, 2018115.65120.21115.65118.33118.33301,000
Feb 23, 2018120.01121.50113.65115.31115.31898,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...