Historical Data for GW Pharmaceuticals Plc (GWPRF)

$ 8.50   0.08 (+0.95%) Volume: 7.12k 3:55 PM EST Nov 20, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/20/19 8.50 8.75 8.20 8.50 7.12k 0.08 0.95% 8.50 61.62k 25
11/19/19 8.30 8.50 8.30 8.42 3.39k -0.08 -0.94% 8.42 28.44k 23
11/18/19 9.45 9.45 8.50 8.50 6.52k -0.50 -5.56% 8.50 59.44k 18
11/15/19 9.00 9.10 9.00 9.00 1.39k -0.03 -0.33% 9.00 12.5k 12
11/14/19 9.01 9.07 8.9001 9.03 3.35k -0.17 -1.85% 9.03 30.13k 13
11/13/19 9.00 9.50 9.00 9.20 1.78k 0.14 1.55% 9.20 16.38k 10
11/12/19 9.20 9.20 9.02 9.06 2.25k 0.00 0.00% 9.06 20.51k 14
11/11/19 9.06 9.06 9.06 9.06 476 0.06 0.67% 9.06 4.31k 10
11/08/19 9.065 9.40 9.00 9.00 2.73k -0.13 -1.42% 9.00 24.86k 19
11/07/19 9.40 9.40 9.09 9.13 1.76k -0.37 -3.89% 9.13 16.24k 13
11/06/19 10.10 10.10 9.20 9.50 6.36k -1.62 -14.57% 9.50 59.85k 44
11/05/19 11.50 11.62 11.12 11.12 2.25k -0.18 -1.59% 11.12 25.63k 12
11/04/19 11.45 11.45 11.13 11.30 1.84k 0.2899 2.63% 11.30 20.73k 11
11/01/19 11.01 11.30 11.00 11.0101 1.9k 0.0101 0.09% 11.0101 21.36k 11
10/31/19 10.56 11.00 10.56 11.00 2.79k -0.30 -2.65% 11.00 30.63k 5
10/30/19 11.02 11.30 10.90 11.30 3.75k 0.10 0.89% 11.30 41.51k 7
10/29/19 11.18 11.40 10.94 11.20 5.66k 0.01 0.09% 11.20 62.83k 14
10/28/19 11.40 11.45 11.19 11.19 2.08k -0.01 -0.09% 11.19 23.54k 7
10/25/19 10.64 11.38 10.64 11.20 3.03k 0.45 4.19% 11.20 33.31k 15
10/24/19 11.00 11.00 10.43 10.75 3.08k -0.0499 -0.46% 10.75 32.67k 11
10/23/19 10.09 10.86 10.09 10.7999 2.94k 0.7999 8.00% 10.7999 30.92k 15
10/22/19 9.93 10.00 9.93 10.00 793 0.17 1.73% 10.00 7.9k 6
10/21/19 9.95 10.10 9.78 9.83 3.22k 0.03 0.31% 9.83 32.11k 16