GWPH

GW Pharmaceuticals Plc Historical Stock Prices

$83.53
*  
1.96
2.4%
Get GWPH Alerts
*Delayed - data as of Mar. 5, 2015 10:26 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

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

Results for: 3 Month, From 04-DEC-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
10:26  81.69  83.9899  81.63  83.53 87,877
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
02/26/2015 83.09 83.31 81.57 83.1 140,669
02/25/2015 81.63 84.69 80.5101 83.3 156,294
02/24/2015 82.85 82.85 80.56 81.76 268,775
02/23/2015 85.39 85.4299 82.75 82.99 275,234
02/20/2015 84.8 84.964 83.7501 84.89 227,694
02/19/2015 82.6 85.3 82.0503 84.5 402,570
02/18/2015 80.99 83.5 80.71 83.01 373,617
02/17/2015 77.88 81.29 77.48 81.03 364,114
02/13/2015 76.16 78.87 75.615 78.09 345,157
02/12/2015 75.58 76.42 74.47 76.39 166,652
02/11/2015 74.54 75.68 74.54 75.15 174,587
02/10/2015 74.88 76.29 74.153 74.81 150,571
02/09/2015 74 75.71 73.55 74.8 122,632
02/06/2015 74.92 76.225 73.79 74.9 119,764
02/05/2015 74.21 75.9299 73.08 75.02 183,430
02/04/2015 74.87 75.239 70.01 74.08 456,942
02/03/2015 73.65 75 72.2501 74.87 188,039
02/02/2015 73.09 74.6505 72.02 73.34 183,980
01/30/2015 73.73 75.3945 72.52 72.97 152,371
01/29/2015 74.55 74.98 72.01 74.86 171,052
01/28/2015 76.52 77.249 74.34 74.64 150,546
01/27/2015 75.56 77.31 75.01 76.61 239,094
01/26/2015 75.4 77.3177 74.82 76.3 157,545
01/23/2015 75 76.36 74.19 75.4 170,691
01/22/2015 77.37 77.37 73.56 74.89 251,578
01/21/2015 75.77 77.13 75.04 77.07 238,111
01/20/2015 75.71 76.94 74.07 76.82 204,962
01/16/2015 73.54 75.46 73.54 75.17 228,023
01/15/2015 78.9 79.04 73.52 73.91 451,253
01/14/2015 77.08 79.52 76.56 79.04 224,393
01/13/2015 78.6 79.42 76.0568 78.8 373,305
01/12/2015 78.89 78.92 75.26 78.73 325,705
01/09/2015 79.39 79.49 77.16 78.53 420,460
01/08/2015 68.15 80.68 68.1 80.11 2,555,851
01/07/2015 69.87 71.8653 69.46 71.055 345,535
01/06/2015 70.58 71.43 69.05 69.61 269,293
01/05/2015 69.65 72.34 69.49 70.58 380,692
01/02/2015 68.32 70.26 67.405 70.04 268,037
12/31/2014 67 68.2799 66.7704 67.68 361,264
12/30/2014 66.82 67.5 66.15 67.29 243,350
12/29/2014 68.1 68.1 66.255 67.17 301,747
12/26/2014 68.65 69.75 67.76 68.13 169,076
12/24/2014 66.95 69.09 66.75 68.08 174,727
12/23/2014 70.2 70.2 65.28 66.26 436,221
12/22/2014 70.45 71.7899 69.29 70.32 207,616
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
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?