GWPH - GW Pharmaceuticals plc

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 2019172.47174.36170.52172.53172.5357,045
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
Apr 02, 2019168.40169.99164.96165.65165.65256,000
Apr 01, 2019169.54171.74167.78168.14168.14378,800
Mar 29, 2019164.94169.22163.08168.57168.57306,800
Mar 28, 2019165.56166.89162.51164.39164.39252,600
Mar 27, 2019166.54168.20162.34163.72163.72209,500
Mar 26, 2019166.23167.44163.51166.96166.96223,700
Mar 25, 2019168.75169.65162.60165.02165.02370,600
Mar 22, 2019175.90176.49167.23168.83168.83540,800
Mar 21, 2019169.43177.37168.00176.00176.00478,400
Mar 20, 2019167.41171.88166.77170.40170.40330,100
Mar 19, 2019169.11169.52165.02168.11168.11288,200
Mar 18, 2019171.33172.96166.69168.61168.61289,300
Mar 15, 2019166.61170.08165.20169.32169.32352,000
Mar 14, 2019169.17170.77165.61166.57166.57265,100
Mar 13, 2019173.54174.07168.05169.33169.33363,800
Mar 12, 2019170.43173.00169.01170.97170.97256,700
Mar 11, 2019164.02170.28163.46169.29169.29314,200
Mar 08, 2019161.97165.00161.24163.16163.16338,600
Mar 07, 2019164.57166.95160.24165.81165.81509,800
Mar 06, 2019172.26172.94163.96166.22166.22614,900
Mar 05, 2019176.00177.99172.42172.57172.57421,900
Mar 04, 2019179.00182.23175.27176.43176.431,019,900
Mar 01, 2019173.48178.00170.74177.34177.34676,300
Feb 28, 2019170.90175.00169.00172.01172.01861,300
Feb 27, 2019166.03179.62166.00173.99173.992,455,600
Feb 26, 2019150.48153.25146.42152.89152.89413,200
Feb 25, 2019150.79153.00148.60150.81150.81507,500
Feb 22, 2019145.18152.48145.18151.60151.60492,900
Feb 21, 2019145.53148.50140.44143.95143.95355,300
Feb 20, 2019150.37151.38145.21145.88145.88494,700
Feb 19, 2019150.45152.42148.52150.17150.17352,100
Feb 15, 2019152.00153.64149.60150.49150.49406,200
Feb 14, 2019150.00151.50148.51151.29151.29355,800
Feb 13, 2019148.58152.19147.55150.22150.22553,000
Feb 12, 2019145.05149.65144.60147.53147.53393,600
Feb 11, 2019146.66148.38143.69144.55144.55289,000
Feb 08, 2019138.07148.90137.33146.76146.76770,300
Feb 07, 2019143.07143.41137.17139.11139.11443,300
Feb 06, 2019146.01146.62143.23144.24144.24310,500
Feb 05, 2019147.23149.70146.00146.94146.94324,900
Feb 04, 2019147.31148.46144.88147.03147.03412,600
Feb 01, 2019143.82148.40142.95146.37146.37477,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...