GW Pharmaceuticals PLC Historical Data

GWPH Page 2
Download
Date Close Price change Market cap Trading volume
Nov 24, 2020 $ 128.53
+1.37%
$ 3.82 million $ 129
Nov 20, 2020 $ 122
-0.69%
$ 3.63 million $ 610
Nov 19, 2020 $ 122.85
+2.60%
$ 3.65 million $ 614
Nov 17, 2020 $ 117.95
-0.88%
$ 3.51 million $ 118
Nov 16, 2020 $ 118.98
+0.31%
$ 3.54 million $ 119
Nov 13, 2020 $ 120.04
+2.11%
$ 3.57 million $ 120
Nov 12, 2020 $ 117.56
+1.86%
$ 3.49 million $ 118
Nov 11, 2020 $ 116.35
+0.61%
$ 3.46 million $ 116
Nov 10, 2020 $ 115.64
+1.45%
$ 3.44 million $ 116
Nov 6, 2020 $ 111.6
+0.67%
$ 3.32 million $ 558
Nov 5, 2020 $ 110.87
+0.10%
$ 3.3 million $ 222
Nov 4, 2020 $ 110.75
+2.67%
$ 3.29 million $ 775
Nov 3, 2020 $ 107.87
+11.48%
$ 3.21 million $ 3,128
Nov 2, 2020 $ 89.51
+0.03%
$ 2.66 million $ 90
Nov 1, 2020 $ 89.48
+0.08%
$ 2.66 million $ 89
Oct 31, 2020 $ 89.41
-0.11%
$ 2.66 million $ 89
Oct 30, 2020 $ 89.51
+0.38%
$ 2.66 million $ 90
Oct 27, 2020 $ 92.43
-2.05%
$ 2.75 million $ 92
Oct 26, 2020 $ 94.37
+0.05%
$ 2.81 million $ 472
Oct 25, 2020 $ 94.33
-0.06%
$ 2.8 million $ 472
Oct 24, 2020 $ 94.37
-0.02%
$ 2.81 million $ 472
Oct 23, 2020 $ 94.4
-2.15%
$ 2.81 million $ 472
Oct 22, 2020 $ 96.46
-2.20%
$ 2.87 million $ 289
Oct 20, 2020 $ 94.97
+0.00%
$ 2.82 million $ 285
Oct 19, 2020 $ 94.98
+0.01%
$ 2.82 million $ 285
Oct 18, 2020 $ 94.97
-0.01%
$ 2.82 million $ 285
Oct 17, 2020 $ 94.98
-0.02%
$ 2.82 million $ 285
Oct 16, 2020 $ 95
-0.63%
$ 2.82 million $ 285
Oct 15, 2020 $ 94.47
-1.85%
$ 2.81 million $ 94
Oct 14, 2020 $ 96.25
-0.46%
$ 2.86 million $ 96
Oct 8, 2020 $ 96.99
-0.04%
$ 2.88 million $ 97
Oct 7, 2020 $ 97.03
+1.44%
$ 2.88 million $ 97
Oct 6, 2020 $ 95.65
-1.27%
$ 2.84 million $ 670
Sep 24, 2020 $ 97.63
-2.01%
$ 2.9 million $ 98
Sep 23, 2020 $ 99.63
-2.28%
$ 2.96 million $ 100
Sep 21, 2020 $ 100.23
+0.04%
$ 2.98 million $ 100
Sep 20, 2020 $ 100.18
-0.06%
$ 2.98 million $ 100
Sep 19, 2020 $ 100.23
-0.10%
$ 2.98 million $ 100
Sep 18, 2020 $ 100.29
+0.23%
$ 2.98 million $ 100
Sep 16, 2020 $ 107.79
+0.02%
$ 3.2 million $ 108
Sep 15, 2020 $ 107.78
+0.91%
$ 3.2 million $ 108
Sep 14, 2020 $ 106.79
+0.00%
$ 3.17 million $ 107
Sep 8, 2020 $ 99.99
+0.03%
$ 2.97 million $ 400
Sep 7, 2020 $ 99.93
-0.01%
$ 2.97 million $ 400
Sep 6, 2020 $ 99.96
-0.06%
$ 2.97 million $ 400
Sep 5, 2020 $ 99.99
+0.13%
$ 2.97 million $ 400
Sep 4, 2020 $ 99.88
+1.49%
$ 2.97 million $ 400
Sep 3, 2020 $ 103.08
+1.59%
$ 3.06 million $ 206
Sep 2, 2020 $ 101.48
+1.00%
$ 3.02 million $ 203
Sep 1, 2020 $ 100.48
+0.65%
$ 2.99 million $ 100