GWPH

GW Pharmaceuticals Plc Historical Stock Prices

$91
*  
0.23
0.25%
Get GWPH Alerts
*Delayed - data as of Aug. 20, 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 for next time

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

Results for: 1 Year, From 20-AUG-2013 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  90.58  92.47  90.01  91 224,472
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
05/23/2014 66.83 67.9 66.37 67.71 395,550
05/22/2014 66.41 67 63 66.16 856,067
05/21/2014 67.91 68.752 66.02 66.36 467,981
05/20/2014 70.04 70.04 67.41 67.83 342,556
05/19/2014 68.5 70.4499 68.4 69.94 422,436
05/16/2014 69.51 69.88 68.12 68.31 463,616
05/15/2014 72.67 72.67 68.03 69.58 882,258
05/14/2014 70.36 72.7 68.37 71.49 1,024,430
05/13/2014 69.53 70.99 67.75 70.77 479,286
05/12/2014 68.15 70.6 67.3 69.77 859,743
05/09/2014 69.84 70.7399 67.12 68.62 838,041
05/08/2014 69.9 73.94 69.45 70.73 920,241
05/07/2014 71.4 72.95 66.67 69.805 1,301,516
05/06/2014 76.75 76.879 73.5 74.49 1,686,900
05/05/2014 74.1 76.4 71.26 76.26 1,313,301
05/02/2014 75.5 76.2 71.14 71.47 926,191
05/01/2014 74.75 78.077 72.17 73.92 1,545,033
04/30/2014 68.01 73.57 67.4 73.1 1,957,725
04/29/2014 63.97 69.39 62.24 67.77 2,097,618
04/28/2014 68.96 69 61.48 65.24 1,898,818
04/25/2014 65.25 65.86 61.6 62.12 1,571,841
04/24/2014 74.01 74.69 66.12 67.9 3,545,808
04/23/2014 64.96 73.3274 64.5001 69.32 5,440,066
04/22/2014 50.1 65.97 50 60.86 6,764,100
04/21/2014 47.09 47.63 44.6 46.04 286,557
04/17/2014 44.33 47.59 43.5 46.2 298,295
04/16/2014 44.11 45.7399 43.011 44.64 218,927
04/15/2014 45.35 46.5 41.86 44 381,582
04/14/2014 47.5 48.4465 44.07 45.58 403,703
04/11/2014 51.69 51.95 46.29 48.25 539,113
04/10/2014 56.31 56.57 52.47 53.6 210,441
04/09/2014 53.31 56.91 53.31 56.05 418,263
04/08/2014 50.2 53.63 50.06 52.74 242,867
04/07/2014 51.06 52.91 49.67 51.34 366,961
04/04/2014 55.88 55.99 50.01 52.27 551,279
04/03/2014 56.34 57.9866 54.68 56.72 305,287
04/02/2014 59 59.2763 56.4 57.45 247,729
04/01/2014 61.96 62.6463 58.54 59.02 292,371
03/31/2014 56.05 60.56 55.48 59.37 433,195
03/28/2014 59.12 60.55 53.681 55.84 494,400
03/27/2014 61.66 61.9599 56.8218 60.26 547,083
03/26/2014 66.78 67.2 61.51 61.66 218,504
03/25/2014 65.315 68.8 65 66.19 299,426
03/24/2014 65.63 66.34 59 64.98 692,946
03/21/2014 68.55 69 66.45 66.83 354,280
03/20/2014 71.85 72.23 67.7 68.52 400,970
03/19/2014 72.5 75.95 71.84 72.8 287,082
03/18/2014 73.81 74.39 71.05 72.39 356,950
03/17/2014 77.83 77.83 71.2 73.11 497,171
03/14/2014 80.62 81.06 74 74.69 436,523
03/13/2014 82.98 85.12 78.6 80.93 488,614
03/12/2014 82.5 83.58 76.0217 83.05 791,654
03/11/2014 81.1 86.45 80.53 82.404 965,007
03/10/2014 73.4 78.42 72.8 77.28 490,468
03/07/2014 72 73.42 69.5004 72.43 297,260
03/06/2014 74 74.0985 68.79 72.11 535,866
03/05/2014 71.94 77.1299 71 74.19 724,127
03/04/2014 68.35 71.55 68.05 71.01 413,729
03/03/2014 65.91 67.81 63.5 66.95 304,471
02/28/2014 67.53 69.15 64.6 65.91 708,282
02/27/2014 62.3 66.2199 60.11 64.57 644,856
02/26/2014 59.34 62.7696 58.66 60.94 312,827
02/25/2014 59.87 61.25 59.1 59.79 235,479
02/24/2014 55.65 60.89 55 59.49 346,278
02/21/2014 57.97 57.99 55.31 56.26 185,739
02/20/2014 56.86 58.55 52 57.45 1,515,535
02/19/2014 60 60 57.0044 57.44 267,746
02/18/2014 62 62.0699 59.0501 60.55 311,610
02/14/2014 61.48 62.74 60.01 61.57 176,857
02/13/2014 63.02 63.66 59 61.72 268,546
02/12/2014 65.2 65.2 62.66 63.42 191,462
02/11/2014 62.6 67.62 62.6 64 300,645
02/10/2014 61.74 62.449 59.13 61.64 200,615
02/07/2014 57.29 64.7264 56.0762 61.85 1,448,975
02/06/2014 65.56 65.56 57.26 57.71 552,381
02/05/2014 59.54 64.767 58.1842 63.71 466,721
02/04/2014 55.65 60.9 55.19 59.57 442,374
02/03/2014 57.04 58.76 54.5 55.39 457,493
01/31/2014 53.6 56.87 53.6 56.09 128,011
01/30/2014 51.81 55.09 51.81 54.008 254,344
01/29/2014 49.54 52.193 49.5 51.53 175,499
01/28/2014 47.2 50.5 46.11 50.39 264,777
01/27/2014 48.1 48.45 45.06 47.03 216,151
01/24/2014 47 50.01 46.0304 49.15 216,676
01/23/2014 50 50 48.001 48.6 118,900
01/22/2014 50.99 50.99 49.66 49.86 171,194
01/21/2014 48.25 52.39 48 51.36 282,984
01/17/2014 48.26 49.55 45.78 48.39 193,497
01/16/2014 49.8 51.09 46.53 48.69 237,322
01/15/2014 51.49 51.7277 50.15 51 181,207
01/14/2014 51.75 52.4 50.03 51 211,408
01/13/2014 49.69 52.15 48.28 49.73 495,130
01/10/2014 46.23 49.88 45 48.94 564,985
01/09/2014 40.5 48.95 40 47 2,152,272
01/08/2014 38.02 38.75 36.3396 38.06 218,179
01/07/2014 37.5 40.6696 37.2 38.2 265,832
01/06/2014 40 40.48 38.0017 38.39 66,148
01/03/2014 39.44 40.76 38.6389 40.43 71,052
01/02/2014 43.59 43.59 40.01 40.58 79,710
12/31/2013 41 43.1 41 41.54 72,558
12/30/2013 38.24 40.39 37.45 40.39 86,517
12/27/2013 36.96 37.87 36.3401 37.75 62,151
12/26/2013 35.82 36.792 35.59 36.77 25,617
12/24/2013 36.49 36.77 35.07 35.89 25,454
12/23/2013 34.53 36.4 34.53 36.14 80,280
12/20/2013 31.99 34.5 31.05 34.24 122,214
12/19/2013 33.37 33.37 32.5 32.7 11,812
12/18/2013 33.39 33.39 32.1191 33.2 22,346
12/17/2013 33.31 33.8 32.53 33.41 36,473
12/16/2013 32.7 33.45 32.12 33.1 34,340
12/13/2013 31.01 32.9 30.25 32.11 53,044
12/12/2013 30.96 31.18 30.11 30.9099 51,561
12/11/2013 31.28 33.89 30.26 30.56 117,482
12/10/2013 30.78 31.19 30.29 30.95 44,153
12/09/2013 31.02 31.18 30.5 31.01 55,135
12/06/2013 31.27 31.5 30.641 31.13 48,309
12/05/2013 31.95 32.7399 31 31.41 48,845
12/04/2013 33.05 33.05 31.3 32.24 108,824
12/03/2013 34.78 34.9 32.33 32.85 61,490
12/02/2013 36.49 36.49 34.61 34.9 73,329
11/29/2013 35.88 37.55 35.5 36.49 137,912
11/27/2013 38.5 39.47 36.08 36.11 421,133
11/26/2013 34.47 35.25 34.14 35 34,968
11/25/2013 34.85 34.86 34.2 34.52 41,974
11/22/2013 34.44 35.24 34.44 35.04 83,880
11/21/2013 34.29 35.51 34.09 34.83 64,835
11/20/2013 34.4 35.5 33.92 34.43 67,923
11/19/2013 32.94 35.8884 32 34.42 166,368
11/18/2013 35.28 37 34.5 35.87 169,512
11/15/2013 35.3 35.7 33.27 35.67 226,012
11/14/2013 35.41 36 34.511 35.1 149,482
11/13/2013 34.3 35.6 34.01 35.45 163,124
11/12/2013 32.57 36.109 31.4 35.85 206,864
11/11/2013 29.21 33.47 28.5 32.85 87,072
11/08/2013 28.41 29.879 28 29.03 20,003
11/07/2013 29.2 29.4 28.89 28.92 49,458
11/06/2013 29.48 29.9599 28.5052 29.04 56,802
11/05/2013 30 30.5 29.11 29.53 25,454
11/04/2013 30.19 30.6399 29.69 30.1 22,297
11/01/2013 30.08 30.72 28.91 30.49 24,718
10/31/2013 30.33 31 28 30.42 82,336
10/30/2013 31.73 31.73 29.27 30.68 69,031
10/29/2013 31.15 32.7458 30.6678 31.73 36,110
10/28/2013 31.25 32.3999 30.75 31.26 92,618
10/25/2013 31.75 32.7499 30.99 31.96 211,850
10/24/2013 29.6 32.2 29.07 32.12 147,632
10/23/2013 29.01 29.685 28.56 29.6 96,914
10/22/2013 29.19 29.83 28.8101 29.7896 53,819
10/21/2013 29.8 29.8 28.4092 29.31 92,826
10/18/2013 28.92 29.75 27.555 29.12 94,919
10/17/2013 28.26 28.85 27.64 28.79 63,169
10/16/2013 28.65 28.65 27.5 28.19 93,190
10/15/2013 28 30.98 27.22 28.25 267,018
10/14/2013 27.95 29 27.43 28 99,905
10/11/2013 27.43 29 26.51 28.81 197,595
10/10/2013 25.8 28.9999 25.3 28.43 208,301
10/09/2013 28.31 28.47 24 25.8 336,243
10/08/2013 32.97 34.11 27.24 28.5 607,285
10/07/2013 28.24 35 27.5 31.86 1,730,152
10/04/2013 20.93 24.7 20.3457 24.7 88,419
10/03/2013 18 22.85 17.88 20.88 78,218
10/02/2013 17.03 17.78 16.82 17.68 18,700
10/01/2013 17.44 17.44 16.6 17.01 10,905
09/30/2013 17.78 17.78 16.3911 17.34 25,183
09/27/2013 15.88 17.95 15.8 17.75 125,544
09/26/2013 14.62 15.98 14.62 15.79 173,678
09/25/2013 15.26 15.39 14.611 14.65 19,117
09/24/2013 15.13 15.45 15.06 15.14 13,941
09/23/2013 15.33 15.5099 14.75 14.7577 22,574
09/20/2013 14.92 15.5 14.92 15.2 8,723
09/19/2013 14.84 15.283 14.66 15 19,392
09/18/2013 14.84 14.84 14.5 14.65 8,187
09/17/2013 14.19 14.74 14 14.59 69,442
09/16/2013 14.18 14.3999 13.95 14.07 50,388
09/13/2013 13.84 14.49 13.77 13.99 13,781
09/12/2013 13.74 13.8 13.15 13.76 22,975
09/11/2013 14.04 14.04 13.11 13.26 10,331
09/10/2013 13.89 14.095 13.06 13.82 21,869
09/09/2013 16.25 16.25 13.51 13.8 84,790
09/06/2013 17.34 17.34 16 16.4 170,372
09/05/2013 14.76 17.4 14.53 17 109,490
09/04/2013 13.73 14.89 13.2 14.49 103,911
09/03/2013 12.5 13.46 12.5 13.44 25,824
08/30/2013 11.98 12.5 11.28 12.42 56,785
08/29/2013 10.62 12 10.5512 11.95 21,291
08/28/2013 10.55 11 10.2 10.56 30,135
08/27/2013 10.61 10.74 10.2 10.55 4,039
08/26/2013 10.55 10.68 10.55 10.6699 8,900
08/23/2013 10.3802 10.7499 10.37 10.59 7,395
08/22/2013 11.0898 11.0999 10.36 10.36 24,564
08/21/2013 10.55 11 10.2332 10.8 24,866
08/20/2013 10.4 10.5 10.1101 10.5 8,054
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?