GWPH - GW Pharmaceuticals plc

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 2018133.19136.50132.44136.06136.06252,600
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
Jun 29, 2018139.00140.32137.37139.54139.54328,500
Jun 28, 2018136.81140.23130.50138.46138.46771,200
Jun 27, 2018146.00146.50135.29138.03138.031,125,000
Jun 26, 2018154.00154.96140.65146.51146.511,256,800
Jun 25, 2018153.00157.00142.00144.76144.761,209,700
Jun 22, 2018151.48152.76149.02151.25151.25324,400
Jun 21, 2018154.76155.60150.74151.01151.01309,900
Jun 20, 2018150.98153.60149.44152.53152.53312,600
Jun 19, 2018149.38150.59148.14148.93148.93295,200
Jun 18, 2018145.95150.52145.15150.22150.22367,200
Jun 15, 2018148.62148.84145.32146.28146.28434,800
Jun 14, 2018151.95153.20147.72148.62148.62642,400
Jun 13, 2018155.12156.31151.20151.81151.81349,800
Jun 12, 2018155.86159.21154.10155.12155.12320,400
Jun 11, 2018159.00159.00152.80155.24155.24493,600
Jun 08, 2018157.92160.16157.00158.54158.54246,100
Jun 07, 2018161.88162.16155.62157.41157.41349,900
Jun 06, 2018160.00162.82159.54160.89160.89394,200
Jun 05, 2018160.76161.85159.00159.90159.90268,000
Jun 04, 2018163.70163.70159.35160.76160.76317,600
Jun 01, 2018163.30164.76160.88162.22162.22344,100
May 31, 2018162.10163.73160.53160.99160.99237,800
May 30, 2018163.58164.00160.99162.01162.01285,800
May 29, 2018161.00164.16159.13162.16162.16373,700
May 25, 2018159.41161.82158.50161.10161.10275,400
May 24, 2018156.99160.36156.18159.96159.96355,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...