GWPH

GW Pharmaceuticals Plc Historical Stock Prices

$114.2
*  
0.31
0.27%
Get GWPH Alerts
*Delayed - data as of May 28, 2015  -  Find a broker to begin trading GWPH now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    GWPH After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 27-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  114.48  115.96  112.86  114.20 253,594
05/27/2015 113.4 115.5 112.75 114.51 225,939
05/26/2015 116.81 116.81 112.09 113.87 458,285
05/22/2015 115.45 117.4 115.45 116.07 264,718
05/21/2015 112.5 116.48 112.44 115.36 252,150
05/20/2015 112.93 114.27 112 112.97 168,214
05/19/2015 112.91 115.4099 111.2 113.22 277,532
05/18/2015 111.71 113.63 110.67 112.93 273,689
05/15/2015 111.29 113.33 111.1266 112.245 235,893
05/14/2015 112.56 112.92 109.6 112.32 356,024
05/13/2015 112.65 112.8729 111.55 112.03 297,014
05/12/2015 111.61 113.464 109 112.19 664,365
05/11/2015 113.99 116.05 110.1 111.92 798,261
05/08/2015 110.5 111.77 108.44 109.91 305,388
05/07/2015 109.07 110.83 107.285 110.12 335,023
05/06/2015 109.89 110.9699 107.08 108.79 364,537
05/05/2015 113.09 113.09 105.64 107.9 380,556
05/04/2015 109.72 113.43 109.7101 110.2 300,951
05/01/2015 107 110.7271 106.78 109.13 459,850
04/30/2015 110.5 112 103.51 104.65 685,597
04/29/2015 112.01 113.6 110.16 110.69 1,258,598
04/28/2015 114 117.61 109.02 114.04 825,094
04/27/2015 123.22 126.78 114.12 115.23 919,188
04/24/2015 121.39 122.82 119.635 121 575,261
04/23/2015 116.79 120.98 110.9 120.77 908,406
04/22/2015 113.01 116.72 112.76 113.04 403,032
04/21/2015 113.97 117.1 112.6141 113.09 443,609
04/20/2015 114.4 116.14 111.31 113.5 397,360
04/17/2015 109.36 116.42 108.0801 114 858,556
04/16/2015 106.78 111.98 106.12 109.16 891,894
04/15/2015 108.63 110.198 105.8 108.8 790,612
04/14/2015 101.6 111.5 98.92 108.75 2,561,359
04/13/2015 91.69 98.85 91.69 96.18 591,761
04/10/2015 90.9 91.88 90.39 91.32 121,662
04/09/2015 91.01 92.22 90.36 90.94 184,414
04/08/2015 91.6 93.1 89.65 90.58 247,090
04/07/2015 91.93 93.35 90.28 91.39 231,033
04/06/2015 90.62 92.9299 90.5 91.14 191,379
04/02/2015 90.21 91.73 89.72 90.88 181,975
04/01/2015 90.29 91.38 89.0775 90.61 281,388
03/31/2015 89.41 93.22 89.41 91.13 549,394
03/30/2015 87.77 88.7 86.55 88.4 185,614
03/27/2015 88.07 89.69 86.18 86.46 173,942
03/26/2015 87 89.754 85.682 87.32 289,755
03/25/2015 91.9 92 85.27 87.39 486,072
03/24/2015 92.85 93.31 91.3 91.61 194,158
03/23/2015 94.15 94.7975 92.07 92.65 247,219
03/20/2015 95.57 99.58 94.5 94.62 362,079
03/19/2015 97.14 97.979 94.08 94.75 326,751
03/18/2015 100.73 101.27 95.564 97.2 694,719
03/17/2015 98.99 102.9 98.5 100.48 553,603
03/16/2015 94.39 100 94.23 99.99 868,159
03/13/2015 86.76 95.92 85.9209 95.66 1,942,059
03/12/2015 84.18 84.94 83.632 84.58 169,016
03/11/2015 83.56 84.71 82.6 84.48 241,061
03/10/2015 82.98 83.6301 81.3 83.52 202,035
03/09/2015 83.38 83.82 81.92 83.32 165,326
03/06/2015 82.65 83.93 81.9601 83.26 188,375
03/05/2015 81.69 83.9899 81.63 82.94 216,185
03/04/2015 79.44 82.15 78.07 81.57 233,970
03/03/2015 79.33 79.77 78.04 79.55 146,712
03/02/2015 81 81.23 78.86 80.28 172,179
02/27/2015 82.76 82.98 78.73 80.92 236,288
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?