GWPH

GW Pharmaceuticals Plc Historical Stock Prices

$92.77
*  
1.48
1.57%
Get GWPH Alerts
*Delayed - data as of Aug. 28, 2014 12:03 ET  -  Find a broker to begin trading GWPH now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    GWPH Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
12:03  93.62  94.04  92.27  92.77 193,443
08/27/2014 96.57 96.67 93.61 94.25 532,162
08/26/2014 89.83 95.66 88.86 95.3506 1,383,643
08/25/2014 91.62 91.7 89.4 89.55 408,440
08/22/2014 89 91.43 88.1 90.43 324,516
08/21/2014 91.43 91.99 88.1 89.05 436,394
08/20/2014 90.58 92.47 90.01 91 224,272
08/19/2014 92.16 93.15 90.02 91.23 404,291
08/18/2014 90.93 92.29 89.3201 92.16 478,857
08/15/2014 91.85 92.38 87 89.15 697,569
08/14/2014 89.34 93.47 89.34 90.36 883,464
08/13/2014 87.15 90.36 86.7958 89.55 648,060
08/12/2014 89.04 91.5799 85.85 86.26 1,030,311
08/11/2014 83.38 89.29 81.78 89.22 1,419,907
08/08/2014 82.1 82.9 80.1005 82.77 383,029
08/07/2014 82.95 84.73 81.1424 82.12 338,254
08/06/2014 82.42 84.1 81 82.868 433,951
08/05/2014 83.25 85.89 82.27 83.35 551,647
08/04/2014 84 85.9999 83 83.53 453,454
08/01/2014 84.56 86 81 83.44 592,068
07/31/2014 86.77 86.77 83.8 84.6 561,282
07/30/2014 88.62 90.25 86.5 87.68 485,057
07/29/2014 85.02 90.48 84.661 88.55 934,238
07/28/2014 84.75 85 82.55 84.51 503,797
07/25/2014 86.64 87.23 84.3 84.88 417,416
07/24/2014 86.88 88.64 85.7001 86.97 419,241
07/23/2014 88.8 89.4299 85.87 86.68 646,203
07/22/2014 88.65 92 87.581 88.24 997,803
07/21/2014 83.25 88.5 82.08 86.61 886,585
07/18/2014 81.4 85.33 80.58 83.54 633,278
07/17/2014 83.1 84.1 80.13 80.7 729,271
07/16/2014 85.1 86.72 83.72 84.06 604,499
07/15/2014 88 88.2831 81.52 83.28 1,595,575
07/14/2014 91.61 91.9 88.27 88.8 646,594
07/11/2014 91.52 93 89.09 89.67 944,445
07/10/2014 86.88 93.97 85.32 90.45 1,260,196
07/09/2014 90.21 92.95 88.22 91.16 1,528,537
07/08/2014 95.06 95.46 87.02 87.6 2,650,671
07/07/2014 103.57 104.25 96.25 96.49 1,178,264
07/03/2014 105.33 106.87 102.2535 103.57 590,006
07/02/2014 107.5 107.88 100.5 104.92 1,662,258
07/01/2014 110.9 111.46 106.07 107.35 2,021,833
06/30/2014 100.02 109.5565 99.5 107.29 3,819,369
06/27/2014 94.75 96.8099 94.5901 96.14 589,650
06/26/2014 94.05 96.45 92.2 94.18 1,009,069
06/25/2014 90.5 93.33 88.73 92.61 1,027,692
06/24/2014 93.79 93.97 90.35 91.11 1,226,056
06/23/2014 96.92 97.64 93.55 93.77 2,113,337
06/20/2014 88.05 93.87 87.52 93.168 1,990,092
06/19/2014 88.93 91.25 87.71 88.02 3,741,403
06/18/2014 85.02 88.02 84.01 86.83 2,367,966
06/17/2014 81.13 91.1 81.1206 89.82 3,603,022
06/16/2014 77.6 77.9399 76 77.25 337,445
06/13/2014 78.99 79 77 77.4 502,419
06/12/2014 75.5 79.24 75.27 77.4 854,563
06/11/2014 75 76.45 74.19 75.13 315,131
06/10/2014 74.57 76.74 73.6 75.49 555,673
06/09/2014 73.75 76.78 72.25 75.29 982,336
06/06/2014 71.73 74.9 70.52 71.99 2,537,213
06/05/2014 68.8 69.25 67.511 67.78 177,216
06/04/2014 67.14 68.479 67.02 67.8 270,290
06/03/2014 67.1 69 66.32 67.08 319,536
06/02/2014 68.26 68.891 66.67 67.36 238,038
05/30/2014 69.5 70.7 68 68.17 256,434
05/29/2014 68.9 70.75 68.9 69.51 469,657
05/28/2014 68.33 69.2496 67.3601 68.76 421,372
05/27/2014 68.35 68.98 67.5701 68.09 415,805
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?