GW Pharmaceuticals PLC Historical Data

GWPH
Download
Date Close Price change Market cap Trading volume
Mar 29 $ 215.61
-0.39%
$ 6.41 million $ 216
Mar 22 $ 217.3
--%
$ 6.46 million $ 434
Mar 15 $ 212.23
-0.69%
$ 6.31 million $ 212
Mar 8 $ 213.97
-0.37%
$ 6.36 million $ 642
Mar 1 $ 215.48
+1.15%
$ 6.41 million $ 215
Feb 22 $ 212.97
+0.20%
$ 6.33 million $ 1,494
Feb 15 $ 215.29
+1.06%
$ 6.4 million $ 2,991
Feb 8 $ 214.25
+0.39%
$ 6.37 million $ 177,631
Feb 1 $ 213.08
-0.11%
$ 6.33 million $ 147,908
Jan 25 $ 144.21
+3.41%
$ 4.29 million $ 5,676
Jan 18 $ 136.17
+0.10%
$ 4.05 million $ 817
Jan 11 $ 133.88
+4.54%
$ 3.98 million $ 2,456
Jan 4 $ 128.06
+5.28%
$ 3.81 million $ 626
Dec 21 $ 120.64
-0.14%
$ 3.59 million $ 482
Dec 7 $ 120.95
-3.77%
$ 3.6 million $ 367
Nov 30 $ 138.7
+0.03%
$ -- $ 139
Nov 23 $ 128.19
+1.11%
$ 3.81 million $ 257
Nov 16 $ 122
+2.86%
$ -- $ 1,461
Nov 9 $ 120.04
+5.31%
$ 3.57 million $ 470
Nov 2 $ 111.6
+24.72%
$ 3.32 million $ 4,773
Oct 26 $ 89.48
-5.14%
$ 2.66 million $ 833
Oct 19 $ 94.33
-0.67%
$ 2.8 million $ 2,275
Oct 12 $ 94.97
-1.79%
$ 2.82 million $ 1,046
Oct 5 $ 96.99
+0.11%
$ 2.88 million $ 864
Sep 21 $ 97.63
-2.55%
$ 2.9 million $ 297
Sep 14 $ 100.18
-6.19%
$ 2.98 million $ 623
Sep 7 $ 99.99
+0.05%
$ 2.97 million $ 800
Aug 31 $ 99.96
+0.13%
$ 2.97 million $ 1,709
Aug 24 $ 102.61
-0.65%
$ 3.05 million $ 928
Aug 17 $ 107.43
-1.28%
$ 3.19 million $ 651
Aug 10 $ 107.12
-1.77%
$ 3.18 million $ 1,196
Aug 3 $ 109.04
-6.98%
$ 3.24 million $ 2,289
Jul 27 $ 125.86
-0.02%
$ 3.74 million $ 252
Jul 20 $ 125.89
-2.48%
$ 3.74 million $ 883
Jul 13 $ 135.04
+1.68%
$ 4.01 million $ 1,191
Jul 6 $ 129.9
+3.16%
$ 3.86 million $ 1,523
Jun 15 $ 131.74
+0.02%
$ 3.92 million $ 263
Jun 8 $ 121.58
-6.44%
$ 3.61 million $ 2,021
Jun 1 $ 126.25
-0.92%
$ 3.75 million $ 3,059
May 11 $ 114
+3.96%
$ 3.39 million $ 674
May 4 $ 108.98
+1.67%
$ 3.24 million $ 218
Download