GWPH - GW Pharmaceuticals plc

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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, 2020107.90110.31105.52109.16109.16655,900
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
Mar. 12, 202076.6879.9872.0176.5076.50962,000
Mar. 11, 202090.0092.7784.5286.8986.89649,400
Mar. 10, 202091.9294.6085.3293.3893.38678,700
Mar. 09, 202089.6492.1185.8387.2187.211,104,800
Mar. 06, 202098.2099.4494.7696.7696.76631,400
Mar. 05, 2020100.88103.4698.4099.1999.19474,300
Mar. 04, 2020102.40103.7699.06102.93102.93591,900
Mar. 03, 2020101.95104.57100.76101.89101.89470,900
Mar. 02, 2020102.40103.7498.69101.01101.01742,200
Feb. 28, 202098.81103.0898.09102.31102.31850,400
Feb. 27, 2020103.81107.4699.10104.46104.461,034,300
Feb. 26, 2020110.00115.48105.02107.00107.001,784,700
Feb. 25, 2020125.08125.24115.58117.05117.05592,300
Feb. 24, 2020119.99123.74118.68120.72120.72636,100
Feb. 21, 2020128.70128.92123.80125.69125.69399,000
Feb. 20, 2020126.08128.57125.50128.56128.56311,800
Feb. 19, 2020124.26127.15124.25126.50126.50266,600
Feb. 18, 2020126.82127.81122.79124.16124.16527,800
Feb. 14, 2020127.00127.81124.59127.10127.10270,400
Feb. 13, 2020126.43128.70125.43126.14126.14278,000
Feb. 12, 2020130.56131.66125.94127.12127.12475,900
Feb. 11, 2020131.37132.05129.12129.96129.96385,700
Feb. 10, 2020126.06130.67124.02129.47129.47485,100
Feb. 07, 2020126.90129.33124.67126.65126.651,336,700
Feb. 06, 2020117.87119.49116.82118.24118.24280,000
Feb. 05, 2020117.87121.41116.01116.90116.90568,700
Feb. 04, 2020116.53118.70114.81116.69116.69359,400
Feb. 03, 2020116.89117.74114.16115.46115.46308,800
Jan. 31, 2020112.09116.04111.12115.53115.53397,800
Jan. 30, 2020113.21113.54110.01112.84112.84492,200
Jan. 29, 2020114.17117.76114.04114.13114.13401,100
Jan. 28, 2020111.67115.28111.67113.57113.57330,200
Jan. 27, 2020111.82114.03109.27111.62111.62456,600
Jan. 24, 2020116.88118.28113.50114.51114.51647,400
Jan. 23, 2020114.68116.61112.72115.90115.90498,200
Jan. 22, 2020121.64121.64114.32114.50114.50981,300
Jan. 21, 2020119.00122.69118.26121.03121.03684,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...