GWPH - GW Pharmaceuticals plc

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 2020119.00122.69118.30121.03121.03660,597
Jan. 17, 2020120.05121.11117.58118.97118.97896,400
Jan. 16, 2020117.10119.93115.45119.12119.12666,500
Jan. 15, 2020117.68118.35110.51117.01117.011,051,400
Jan. 14, 2020121.28121.28115.75118.55118.55875,900
Jan. 13, 2020111.00117.58109.71117.11117.111,481,700
Jan. 10, 2020108.08109.45106.51107.53107.53610,000
Jan. 09, 2020104.81109.18103.93108.06108.06467,300
Jan. 08, 2020101.92105.75100.53104.17104.17514,500
Jan. 07, 2020103.00103.08100.18101.42101.42360,900
Jan. 06, 2020102.29102.97100.75102.82102.82427,000
Jan. 03, 2020103.00104.25101.36103.00103.00280,400
Jan. 02, 2020105.75106.25102.10103.62103.62452,800
Dec. 31, 2019101.03105.61100.31104.56104.56414,000
Dec. 30, 2019101.00103.0099.00102.01102.01590,900
Dec. 27, 2019102.90103.6399.75100.61100.61567,400
Dec. 26, 2019105.00105.25101.10101.85101.85485,200
Dec. 24, 2019103.48106.00103.48105.24105.24201,300
Dec. 23, 2019106.15107.35103.58104.08104.08586,200
Dec. 20, 2019107.78107.97103.40106.38106.38655,800
Dec. 19, 2019107.91109.64106.83107.65107.65380,100
Dec. 18, 2019106.00107.64104.08107.47107.47390,000
Dec. 17, 2019110.00111.68104.80106.08106.08663,500
Dec. 16, 2019106.70110.12106.00109.79109.79705,300
Dec. 13, 2019105.97109.05105.85106.62106.62594,700
Dec. 12, 2019102.86106.70102.86105.70105.701,125,100
Dec. 11, 2019103.00103.50100.30102.88102.88515,800
Dec. 10, 201996.50103.3595.90102.46102.461,001,800
Dec. 09, 2019100.50101.7595.9896.1096.101,028,200
Dec. 06, 2019104.08104.7498.95101.05101.05880,000
Dec. 05, 2019106.75106.95103.10103.52103.52843,400
Dec. 04, 2019102.64106.86101.40105.91105.91842,200
Dec. 03, 201998.93102.7598.75101.39101.39387,600
Dec. 02, 2019102.15103.6498.61101.31101.31558,700
Nov. 29, 2019100.36102.77100.36102.11102.11258,400
Nov. 27, 201999.16101.2498.01100.43100.43597,500
Nov. 26, 201998.9899.4195.7198.8398.83796,500
Nov. 25, 2019102.65103.9796.5198.0098.001,124,700
Nov. 22, 2019100.40102.3598.72101.75101.75636,300
Nov. 21, 2019100.50100.9796.8899.3699.361,688,400
Nov. 20, 2019103.01104.9698.9099.2199.211,080,000
Nov. 19, 2019102.67104.73101.27103.56103.56656,800
Nov. 18, 2019108.70108.75101.91102.47102.47992,700
Nov. 15, 2019106.57109.67105.18108.41108.41726,100
Nov. 14, 2019110.00111.00105.35106.01106.01935,700
Nov. 13, 2019109.78113.62108.50111.03111.03524,200
Nov. 12, 2019113.39114.49108.15109.40109.40832,800
Nov. 11, 2019112.17113.43109.07113.23113.23754,900
Nov. 08, 2019108.81111.44106.52109.41109.411,851,300
Nov. 07, 2019113.39113.87108.75109.04109.041,423,900
Nov. 06, 2019117.76119.00109.00111.76111.763,146,300
Nov. 05, 2019136.19140.68134.40134.75134.75742,700
Nov. 04, 2019137.17137.90133.47136.16136.16529,700
Nov. 01, 2019135.00137.75133.06136.32136.32316,500
Oct. 31, 2019133.10133.97128.45133.82133.82305,100
Oct. 30, 2019135.41136.48133.14133.24133.24268,800
Oct. 29, 2019137.66138.47133.12134.06134.06352,500
Oct. 28, 2019136.00139.72135.74137.76137.76503,300
Oct. 25, 2019129.20135.60127.78135.51135.51574,900
Oct. 24, 2019128.20133.57127.50129.65129.65697,900
Oct. 23, 2019124.51130.49123.70127.44127.44616,300
Oct. 22, 2019123.45125.41121.00124.34124.34340,200
Oct. 21, 2019121.52122.93119.55121.48121.48413,300
Oct. 18, 2019119.52121.53115.68118.11118.11455,200
Oct. 17, 2019120.05122.00116.39119.12119.12467,900
Oct. 16, 2019119.99121.43118.61119.86119.86517,400
Oct. 15, 2019116.64123.13116.01120.33120.33699,200
Oct. 14, 2019115.00118.12114.40116.21116.21488,800
Oct. 11, 2019119.00120.44112.06114.50114.50834,300
Oct. 10, 2019111.37118.39111.14118.00118.00677,500
Oct. 09, 2019116.88116.88110.36110.83110.83445,700
Oct. 08, 2019116.18118.86115.50116.35116.35655,700
Oct. 07, 2019118.71120.13116.32118.94118.94579,900
Oct. 04, 2019115.27120.99115.27119.69119.691,252,700
Oct. 03, 2019108.92113.88106.70113.75113.751,076,300
Oct. 02, 2019110.29110.85105.10108.65108.651,044,500
Oct. 01, 2019115.00115.39110.15110.85110.85641,400
Sep. 30, 2019116.90117.68112.61115.03115.03825,800
Sep. 27, 2019126.81127.49115.54116.41116.411,272,500
Sep. 26, 2019123.70127.65121.45126.01126.01935,900
Sep. 25, 2019123.28123.97118.65121.90121.90980,600
Sep. 24, 2019126.46127.08116.49118.66118.661,268,700
Sep. 23, 2019133.50133.50125.25126.49126.49943,800
Sep. 20, 2019132.00135.00127.00128.92128.921,092,800
Sep. 19, 2019135.82138.00133.31134.91134.91457,200
Sep. 18, 2019136.45138.86134.75135.72135.72646,000
Sep. 17, 2019137.20138.39135.95137.64137.64393,200
Sep. 16, 2019140.10142.27136.96137.03137.03341,000
Sep. 13, 2019142.82145.00140.15141.01141.01379,000
Sep. 12, 2019150.44151.06142.09142.42142.42586,700
Sep. 11, 2019143.00151.35142.30150.26150.26718,900
Sep. 10, 2019134.45142.98132.78142.30142.30805,100
Sep. 09, 2019139.97141.81135.14135.26135.26378,900
Sep. 06, 2019136.66140.39134.04139.44139.44449,500
Sep. 05, 2019134.87137.24133.64136.52136.52434,800
Sep. 04, 2019141.99141.99132.35133.91133.91865,600
Sep. 03, 2019140.93143.40139.21142.94142.94229,500
Aug. 30, 2019143.74143.99140.34142.41142.41218,000
Aug. 29, 2019141.25143.48140.00142.47142.47265,400
Aug. 28, 2019138.00140.53136.29139.41139.41215,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...