Historical Data for GW Pharmaceuticals Plc (GWPH)

$ 81.475   -3.045 (-3.60%) Volume: 144.99k 1:45 PM EDT 3-Apr-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/03/20 83.11 84.81 80.6962 81.475 144.99k -3.045 -3.60% 81.475 12.03m 2,059
04/02/20 84.50 87.67 82.57 84.52 351.19k -0.48 -0.56% 84.52 29.47m 4,159
04/01/20 85.70 89.94 83.96 85.00 695.64k -2.57 -2.93% 85.00 59.97m 6,554
03/31/20 86.00 88.80 85.51 87.57 346.74k 2.39 2.81% 87.57 30.2m 5,404
03/30/20 86.00 89.73 84.79 85.18 366.21k -0.57 -0.66% 85.18 31.85m 5,222
03/27/20 84.64 88.16 82.15 85.75 305.49k -0.81 -0.94% 85.75 26.13m 5,795
03/26/20 88.44 91.76 85.84 86.56 554.13k -2.35 -2.64% 86.56 48.95m 7,802
03/25/20 88.50 89.74 86.00 88.91 559.63k 1.25 1.43% 88.91 49.57m 7,852
03/24/20 83.45 90.99 83.45 87.66 427.33k 7.24 9.00% 87.66 37.51m 6,547
03/23/20 75.16 80.99 73.52 80.42 604.63k 5.53 7.38% 80.42 47.13m 7,651
03/20/20 79.68 81.45 73.58 74.89 624.2k -4.12 -5.21% 74.89 47.88m 8,421
03/19/20 78.00 81.95 73.80 79.01 618.45k -0.50 -0.63% 79.01 49.09m 7,932
03/18/20 75.98 82.40 73.51 79.51 569.98k -3.89 -4.66% 79.51 43.7m 8,771
03/17/20 70.72 84.31 67.98 83.40 1.23m 10.92 15.07% 83.40 96.78m 14,188
03/16/20 71.60 77.955 71.00 72.48 747.01k -10.81 -12.98% 72.48 55.18m 10,086
03/13/20 82.00 84.00 76.08 83.29 1.12m 6.79 8.88% 83.29 90.5m 13,352
03/12/20 76.68 79.98 72.0082 76.50 962.13k -10.39 -11.96% 76.50 73.96m 11,598
03/11/20 90.00 92.77 84.52 86.89 649.57k -6.49 -6.95% 86.89 57.61m 10,208
03/10/20 91.92 94.60 85.3201 93.38 678.71k 6.17 7.07% 93.38 61.19m 9,799
03/09/20 89.64 92.1055 85.83 87.21 1.1m -9.55 -9.87% 87.21 98.13m 13,639
03/06/20 98.20 99.44 94.755 96.76 631.54k -2.43 -2.45% 96.76 61m 9,735
03/05/20 100.88 103.46 98.40 99.19 474.27k -3.74 -3.63% 99.19 47.55m 7,272
03/04/20 102.40 103.76 99.06 102.93 591.89k 1.04 1.02% 102.93 60.08m 10,191
03/03/20 101.95 104.5658 100.76 101.89 471k 0.88 0.87% 101.89 48.22m 7,401