GWPH

GW Pharmaceuticals Plc Historical Stock Prices

$112.52
*  
0.71
0.63%
Get GWPH Alerts
*Delayed - data as of Aug. 4, 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: 1 Year, From 03-AUG-2014 TO 03-AUG-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  112.48  113.23  110.5101  112.52 273,983
08/03/2015 114.32 115 112.2401 113.23 158,252
07/31/2015 114.35 116.3 113.143 114.51 200,637
07/30/2015 113.89 114.27 110.73 114.11 144,778
07/29/2015 114.49 115 112.67 113.9 155,738
07/28/2015 113.32 114.08 111.08 113.97 240,663
07/27/2015 115.1 115.1 110.7262 112.11 460,809
07/24/2015 118.33 119.605 116.3 116.87 250,141
07/23/2015 120.25 121.8951 117.37 118.65 397,354
07/22/2015 123.5 124 119.52 120.07 531,299
07/21/2015 125.6 125.7909 123.17 123.91 181,580
07/20/2015 125.86 126.47 122.96 125.85 208,901
07/17/2015 126.17 126.3 124.3 124.85 185,684
07/16/2015 127.83 129.5318 125.12 126 227,613
07/15/2015 129.23 131.25 126.08 126.45 457,618
07/14/2015 125.13 129.16 124.51 129.01 371,878
07/13/2015 126.21 126.9699 124.2 125.13 246,545
07/10/2015 123 125.97 121.631 125.86 253,988
07/09/2015 122.43 122.985 120.266 120.47 189,510
07/08/2015 122.38 122.38 120 120.06 242,870
07/07/2015 122.53 124.25 119.26 123.51 352,696
07/06/2015 121.82 124.4 121.0101 122.5 213,312
07/02/2015 124.43 125.91 122.6 122.99 189,277
07/01/2015 124.7 127.31 122.61 124.31 331,430
06/30/2015 121.42 123.29 120.85 122.84 292,825
06/29/2015 120.46 123.38 118.2 119.4 363,978
06/26/2015 129 130.06 123.65 124.2 552,628
06/25/2015 127.8 133.98 127.5 129.69 614,779
06/24/2015 126.7 132 126.2001 127.49 499,485
06/23/2015 127.03 130 125.11 127.26 282,830
06/22/2015 124.72 129.62 124 126.86 281,451
06/19/2015 125.67 125.67 123.91 124.14 180,812
06/18/2015 121.23 126.01 120.39 125.78 337,755
06/17/2015 123 123.9199 119.15 121.54 270,886
06/16/2015 121.69 123.85 121.69 122.8 272,238
06/15/2015 118.12 121.86 117 121.63 257,758
06/12/2015 118.68 120.94 117.58 119.1 212,137
06/11/2015 122.15 123.34 117.33 120.57 417,839
06/10/2015 121.01 122.48 119.93 120.86 215,537
06/09/2015 124.28 124.31 119.02 119.98 447,840
06/08/2015 125.01 126.8799 122.95 124.51 352,850
06/05/2015 122.75 128.25 121.28 125.98 524,971
06/04/2015 119.87 123.6 118.6 123.49 463,915
06/03/2015 119.42 121.28 118.52 119.67 331,181
06/02/2015 114.77 125.2 114.08 120.3 805,694
06/01/2015 114.49 116.3 112.3 115.61 239,122
05/29/2015 114.16 115.91 112.5 114.11 161,983
05/28/2015 114.48 115.96 112.86 114.2 253,644
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
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
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
09/18/2014 88.92 89.32 87.12 87.88 306,150
09/17/2014 88.76 90.88 87.9 88.56 588,725
09/16/2014 86.33 88.9 85.5328 88.44 570,484
09/15/2014 89 89.609 85.02 85.63 644,231
09/12/2014 92 93 88.37 89.63 691,097
09/11/2014 89.56 92.25 89.03 91.69 507,856
09/10/2014 89.34 91.49 88.68 89.68 568,549
09/09/2014 89.45 91.43 88.6207 89.04 545,012
09/08/2014 87.34 90.2 87.1 89.91 460,669
09/05/2014 87.58 88.5 85.67 88.02 425,349
09/04/2014 86.88 90.63 86.4768 87.77 625,062
09/03/2014 88.18 88.59 85.11 87.34 566,927
09/02/2014 91.91 92.1 85.01 87.67 858,974
08/29/2014 91.51 92.1399 89.41 91.52 365,583
08/28/2014 93.62 94.04 90.75 91.19 469,585
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
*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?