GWPH

GW Pharmaceuticals Plc Historical Stock Prices

$70.23
*  
2.14
3.14%
Get GWPH Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading GWPH now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  68.80  71  67.21  70.23 682,251
12/19/2014 68.8 71 67.21 70.23 682,036
12/18/2014 71.6 71.84 67.46 68.09 384,723
12/17/2014 68.44 70.162 67.885 70.08 279,572
12/16/2014 67.45 68.999 66.3821 67.64 446,223
12/15/2014 72.47 73.1199 67.6703 68.13 615,521
12/12/2014 70.04 74.45 70 72.41 423,078
12/11/2014 71.36 72.21 70.3 71.23 355,307
12/10/2014 73.8 73.9 70.54 71.56 383,133
12/09/2014 68.21 75.37 67.08 74.61 372,152
12/08/2014 72.29 73.72 69 69.61 423,547
12/05/2014 74.55 74.5766 72.02 72.94 336,932
12/04/2014 75.98 77.67 74.1 74.55 593,102
12/03/2014 68.8 77.28 68.8 76.01 835,687
12/02/2014 71.45 74.23 67.89 68.66 592,965
12/01/2014 77.42 77.9397 71.01 71.63 575,506
11/28/2014 81.33 81.68 77.09 77.43 152,795
11/26/2014 80.5 80.705 79.56 80.2 233,105
11/25/2014 80.16 82.6372 79.35 80.2 341,969
11/24/2014 79.04 80.08 78.42 79.15 253,376
11/21/2014 79.9 80 78 78.95 220,627
11/20/2014 78.56 79.95 77.541 78.92 333,119
11/19/2014 81.55 82 77.815 78.56 396,670
11/18/2014 77.25 81.69 76.98 80.5 630,408
11/17/2014 75.64 76.61 75.0156 76.56 221,887
11/14/2014 75.79 76.35 74.59 75.63 175,261
11/13/2014 75.19 77.2 74.751 75.84 209,443
11/12/2014 74.73 75.63 73.63 75.32 206,267
11/11/2014 74.52 75.7085 73.338 74.77 228,225
11/10/2014 73.62 74.6499 72.69 73.95 168,603
11/07/2014 76.44 76.9 73.2201 73.97 416,114
11/06/2014 71.71 74.7 71.71 74.38 224,807
11/05/2014 74.45 74.45 71.0001 71.34 229,052
11/04/2014 73.71 76.1099 72.02 73.32 295,309
11/03/2014 73.66 75.03 73.426 74.11 239,136
10/31/2014 72.23 75.4 72.08 73.75 466,504
10/30/2014 71.95 73.429 69.52 70.46 368,327
10/29/2014 75.21 75.39 71.01 71.92 339,416
10/28/2014 74.5 75.95 74.314 75.47 238,476
10/27/2014 73.09 74.94 71.86 74.12 234,521
10/24/2014 72.47 74.31 71.74 72.77 268,388
10/23/2014 72.6 74.85 72.02 73.02 360,651
10/22/2014 77 77.2799 71.6 71.7 756,802
10/21/2014 69.23 73.45 69.02 73.04 645,461
10/20/2014 63.6 68.09 63.6 67.99 544,179
10/17/2014 64.75 67.85 63.25 63.46 469,178
10/16/2014 59.22 64.4993 58.16 63.09 560,485
10/15/2014 60.78 62.745 58.76 61.55 1,011,607
10/14/2014 74.65 74.65 64 65.2 1,368,571
10/13/2014 71.95 73.7899 67.5 71.44 673,845
10/10/2014 74.95 75.7282 71.1401 72 776,629
10/09/2014 80.3 80.849 77.02 77.29 382,229
10/08/2014 78 81.09 73.1 80.95 1,117,996
10/07/2014 81.34 81.7 79.69 79.8 166,059
10/06/2014 82.78 83.9649 80.555 82.03 320,762
10/03/2014 80.52 82.6 80.52 82.33 398,450
10/02/2014 75.8 80 75.32 79.7 557,374
10/01/2014 81.7 82.43 75.021 76.13 981,271
09/30/2014 86.3 86.41 80.4 80.85 689,639
09/29/2014 83.74 86.6 83.6 85.69 343,752
09/26/2014 84.52 85.43 83.188 84.47 298,308
09/25/2014 87.05 87.33 83.11 84.13 552,011
09/24/2014 87.03 88.09 86.73 86.81 308,847
09/23/2014 86.16 88 86.16 87.33 253,827
09/22/2014 86.4 87.814 86.0075 87.33 411,870
09/19/2014 88.3 88.41 85.75 86.7 356,531
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?