Canada Markets closed

GW Pharmaceuticals plc (GWPH)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
135.37+2.50 (+1.88%)
At close: 4:00PM EDT

135.37 0.00 (0.00%)
After hours: 4:00PM EDT

DateOpenHighLowClose*Adj Close**Volume
Aug. 04, 2020133.31135.37132.00135.37135.37258,050
Aug. 03, 2020130.85134.74129.95132.87132.87364,300
Jul. 31, 2020129.70130.63124.55127.63127.63220,400
Jul. 30, 2020125.51130.21125.51129.70129.70257,900
Jul. 29, 2020127.01127.94125.04126.71126.71204,100
Jul. 28, 2020129.00130.22126.24126.26126.26183,700
Jul. 27, 2020127.10128.92126.23128.75128.75171,900
Jul. 24, 2020127.60127.94123.39126.17126.17362,000
Jul. 23, 2020133.87134.78126.97129.00129.00298,900
Jul. 22, 2020137.02138.10133.41133.94133.94198,500
Jul. 21, 2020141.83141.83135.54136.90136.90223,400
Jul. 20, 2020137.01140.06137.00139.03139.03184,800
Jul. 17, 2020135.13138.50132.55137.13137.13241,900
Jul. 16, 2020134.28137.09132.60135.38135.38222,900
Jul. 15, 2020136.41141.98133.85135.55135.55649,300
Jul. 14, 2020132.19139.95130.38139.54139.54432,400
Jul. 13, 2020129.94138.40129.08132.19132.19665,800
Jul. 10, 2020130.00130.12127.79127.90127.90200,300
Jul. 09, 2020130.00130.66125.70128.11128.11157,900
Jul. 08, 2020129.36129.59127.71129.00129.00124,500
Jul. 07, 2020126.26131.00125.51129.62129.62349,600
Jul. 06, 2020126.00127.06124.78126.53126.53256,700
Jul. 02, 2020127.50127.77124.26125.35125.35271,000
Jul. 01, 2020123.04128.87123.04126.19126.19558,200
Jun. 30, 2020123.50123.94119.53122.72122.72422,600
Jun. 29, 2020122.05124.79119.57121.92121.92165,500
Jun. 26, 2020124.47124.47118.60120.20120.20338,300
Jun. 25, 2020121.00126.26120.27125.02125.02158,900
Jun. 24, 2020124.89125.94120.02121.68121.68333,800
Jun. 23, 2020125.69127.94124.50125.00125.00585,900
Jun. 22, 2020129.35129.35125.51125.85125.85493,300
Jun. 19, 2020131.70133.63129.62129.71129.71188,900
Jun. 18, 2020125.70131.50125.70131.18131.18300,200
Jun. 17, 2020124.23127.50123.57125.70125.70168,000
Jun. 16, 2020124.90126.78123.15125.00125.00196,600
Jun. 15, 2020118.03122.84116.08122.27122.27325,000
Jun. 12, 2020124.00126.14119.50121.52121.52245,300
Jun. 11, 2020123.50126.50119.11121.13121.13445,100
Jun. 10, 2020132.01133.21126.54128.13128.13306,600
Jun. 09, 2020130.50132.49130.00131.87131.87193,200
Jun. 08, 2020129.00132.75129.00131.11131.11241,500
Jun. 05, 2020126.73130.25124.33128.13128.13228,700
Jun. 04, 2020128.00130.76126.01127.34127.34212,000
Jun. 03, 2020127.90129.59126.36128.57128.57182,800
Jun. 02, 2020125.10129.36125.00127.27127.27229,300
Jun. 01, 2020124.46126.68123.20124.78124.78206,800
May 29, 2020123.51124.27121.25122.75122.75363,800
May 28, 2020127.12129.12124.11125.46125.46199,600
May 27, 2020132.39133.28123.75126.49126.49424,500
May 26, 2020129.33134.35129.04131.15131.15499,600
May 22, 2020125.32128.93124.08126.92126.92331,600
May 21, 2020125.45128.41122.12125.25125.25423,000
May 20, 2020123.79126.23123.33124.91124.91420,000
May 19, 2020119.85125.18119.00122.25122.25477,500
May 18, 2020117.85120.99117.01120.20120.20559,300
May 15, 2020112.51116.04110.75116.02116.02318,500
May 14, 2020108.90113.14106.15113.01113.01385,100
May 13, 2020112.02116.00106.91110.56110.56659,500
May 12, 2020120.00120.15109.16114.51114.511,432,500
May 11, 2020107.90110.31105.52109.16109.16660,200
May 08, 2020108.00110.93106.60108.42108.42321,500
May 07, 2020109.90109.99105.16107.46107.46338,100
May 06, 2020106.71110.25106.54107.48107.48356,000
May 05, 2020105.17106.54103.52105.00105.00244,400
May 04, 202097.37104.6897.01104.28104.28353,600
May 01, 2020100.00100.6096.1099.4099.40638,600
Apr. 30, 2020103.88104.96100.05100.14100.14304,600
Apr. 29, 2020106.26106.39103.64104.30104.30298,900
Apr. 28, 2020107.57107.57104.00104.18104.18185,800
Apr. 27, 2020106.50108.25105.71105.85105.85241,500
Apr. 24, 2020105.00106.50104.16105.67105.67271,900
Apr. 23, 2020104.93107.00104.01105.02105.02165,600
Apr. 22, 2020106.85107.95103.05104.58104.58176,100
Apr. 21, 2020105.12106.92102.96105.90105.90397,000
Apr. 20, 2020101.16106.73100.06106.00106.00409,200
Apr. 17, 202098.85102.8698.02102.25102.25566,200
Apr. 16, 202099.03100.0395.6397.2997.29369,600
Apr. 15, 202096.0199.9195.5599.4399.43311,500
Apr. 14, 202099.00101.8097.6498.8298.82332,300
Apr. 13, 202096.5198.8895.9897.5597.55254,200
Apr. 09, 202099.59100.7696.0296.3396.33439,700
Apr. 08, 202093.0098.0092.5497.6597.65427,800
Apr. 07, 202089.5094.7689.3291.7291.72464,400
Apr. 06, 202085.0088.2684.0686.5886.58714,800
Apr. 03, 202083.1184.8180.7081.8081.80279,600
Apr. 02, 202084.5087.6782.5784.5284.52351,100
Apr. 01, 202085.7089.9483.9685.0085.00695,600
Mar. 31, 202086.0088.8085.5187.5787.57346,700
Mar. 30, 202086.0089.7384.7985.1885.18366,200
Mar. 27, 202084.6488.1682.1585.7585.75305,500
Mar. 26, 202088.4491.7685.8486.5686.56553,700
Mar. 25, 202088.5089.7486.0088.9188.91559,600
Mar. 24, 202083.4590.9983.4587.6687.66427,300
Mar. 23, 202075.1680.9973.5280.4280.42604,600
Mar. 20, 202079.6881.4573.5874.8974.89624,200
Mar. 19, 202078.0081.9573.8079.0179.01618,500
Mar. 18, 202075.9882.4073.5179.5179.51570,500
Mar. 17, 202070.7284.3167.9883.4083.401,228,800
Mar. 16, 202071.6077.9671.0072.4872.48746,800
Mar. 13, 202082.0084.0076.0883.2983.291,121,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...