GWPH

GW Pharmaceuticals Plc American Depositary Shares Historical Stock Prices

$85.14
*  
0.66
0.78%
Get GWPH Alerts
*Delayed - data as of May 23, 2016  -  Find a broker to begin trading GWPH now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    GWPH Pre-Market
 
 
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 20-MAY-2015 TO 20-MAY-2016

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 84.99 86 84.1501 85.14 489,154
05/20/2016 80.47 84.89 80.47 84.48 410,393
05/19/2016 80.22 80.86 78.89 80.57 198,261
05/18/2016 79.85 82.05 79.35 80.36 250,248
05/17/2016 80.08 82.825 78.3 80.3 298,252
05/16/2016 77.55 81.215 76.692 79.72 468,546
05/13/2016 76.33 79.0899 75.89 76.95 271,245
05/12/2016 78.19 78.46 74.5 76.66 459,855
05/11/2016 75.9 79.5 75.362 77.62 391,986
05/10/2016 78.33 78.33 74.4201 76.68 535,476
05/09/2016 78.2 80.2299 77.78 78.16 401,697
05/06/2016 76.91 80.34 75.71 79 492,637
05/05/2016 76.66 79.45 74.05 77.95 610,794
05/04/2016 80 80 76.52 78.54 476,310
05/03/2016 81.53 81.63 78.345 79.84 347,909
05/02/2016 81.92 82.65 79.22 82.53 292,163
04/29/2016 82.7 83.7605 79.1 81.02 383,736
04/28/2016 82.65 84.29 81.41 82.41 222,928
04/27/2016 82.84 83.95 81.01 82.23 337,980
04/26/2016 84.31 84.7299 81.64 83.79 430,172
04/25/2016 84.43 85.43 83.53 84.27 293,542
04/22/2016 86.62 87.87 83.52 84.75 339,087
04/21/2016 87.91 88.25 85.0003 86.36 493,056
04/20/2016 83.26 88.34 82.34 86.23 803,486
04/19/2016 84.56 84.79 80.1301 82.54 609,286
04/18/2016 82.12 84.98 80.745 83.74 467,925
04/15/2016 80.94 83.25 80.3 82.29 269,644
04/14/2016 80 81.86 79.66 81.61 305,923
04/13/2016 79.33 82.27 78.476 80.38 342,271
04/12/2016 78.65 80.31 76.31 79.14 550,526
04/11/2016 81.89 81.89 79.305 79.77 506,138
04/08/2016 79.33 80.93 78.03 79.69 428,846
04/07/2016 78.66 79.64 76.88 78.65 483,689
04/06/2016 74.79 79.8 74.04 79.25 680,737
04/05/2016 73.12 76.17 72.5972 74.43 376,115
04/04/2016 74.36 77 73.03 73.64 599,040
04/01/2016 71.05 75.9 70.7 74.61 598,977
03/31/2016 71.28 76.21 69.12 72.15 1,166,225
03/30/2016 75.38 75.94 70.52 70.92 934,316
03/29/2016 77.29 77.495 72.5123 74.97 992,880
03/28/2016 82.77 82.865 76.15 76.99 1,007,601
03/24/2016 79.74 83.3 78.3133 81.63 669,603
03/23/2016 85.87 88.409 79.85 80.74 1,001,872
03/22/2016 79.06 85.89 78.65 85.24 960,064
03/21/2016 72.76 82.16 72.72 80.87 957,682
03/18/2016 73.06 74.83 71.15 72.72 701,461
03/17/2016 71.88 75.87 70.31 72.18 1,121,530
03/16/2016 79.16 80.35 69.5 72.07 1,777,577
03/15/2016 85.19 86.5 78.32 79.87 2,377,960
03/14/2016 84.05 91.65 80 84.71 10,536,890
03/11/2016 36.69 38.96 36.55 38.46 352,760
03/10/2016 37.31 37.37 35.83 36.64 435,494
03/09/2016 38.05 38.63 36.37 37.2 364,862
03/08/2016 39.81 39.81 37.4 37.53 456,668
03/07/2016 39.88 40.1999 38.91 39.85 462,500
03/04/2016 39.2 40.72 38.23 39.9 477,555
03/03/2016 39.14 40.24 37.79 39.06 537,145
03/02/2016 38.57 41.3099 38.27 40.97 510,287
03/01/2016 41.7 41.7 37.19 38.2 692,080
02/29/2016 41.48 41.9999 40.61 41.1 532,741
02/26/2016 42.5 42.9 41.22 41.6 523,877
02/25/2016 43.68 44.04 40.07 41.84 524,501
02/24/2016 42.81 44.51 41.64 43.65 558,725
02/23/2016 44.9 45.19 42.62 42.69 241,559
02/22/2016 44.15 45.88 43.16 44.82 404,015
02/19/2016 44.55 45.25 43.03 43.4 395,145
02/18/2016 49 49.01 44.5 44.94 305,986
02/17/2016 47.61 48.98 45.5901 47.79 458,187
02/16/2016 44.94 47.4601 44.94 46.67 454,728
02/12/2016 44.62 44.975 42.3501 44.64 214,047
02/11/2016 42.58 45.07 42.2 44.2 365,749
02/10/2016 43.29 45.18 40.08 43.62 526,702
02/09/2016 41.63 42.98 39.93 40.77 510,463
02/08/2016 43.9 43.9 42 42.63 434,907
02/05/2016 48.44 48.44 44.37 44.72 326,940
02/04/2016 47.4 50.8099 46.201 48.74 356,183
02/03/2016 49.39 49.94 45.6701 47.89 291,075
02/02/2016 50.3 50.3 48.28 49.19 320,083
02/01/2016 50.04 51.76 48.27 50.62 332,975
01/29/2016 52.01 53.66 48.68 50.16 404,249
01/28/2016 55.51 55.64 50.86 52.01 367,734
01/27/2016 55.09 56.23 54.45 55.08 258,412
01/26/2016 56.87 57.27 54.45 55.04 328,925
01/25/2016 55.43 57.78 55.1006 56.77 220,398
01/22/2016 57.15 59.15 54.81 55.43 342,177
01/21/2016 56.19 60.199 55.15 56.32 390,332
01/20/2016 52.06 59.79 51.64 57.36 557,563
01/19/2016 54.27 57.59 52.75 54.25 505,385
01/15/2016 54.48 55.59 53.12 54.39 370,006
01/14/2016 56.23 57.564 54.78 56.58 343,666
01/13/2016 59.31 61.36 55.295 56.42 402,226
01/12/2016 54.8 59.94 54.67 59.68 850,727
01/11/2016 59.18 59.57 52.92 56.31 733,536
01/08/2016 62.6 63.25 59.52 59.86 254,736
01/07/2016 62.51 64.99 60.9984 61.81 330,404
01/06/2016 67 67.2399 63.193 63.86 337,970
01/05/2016 68.48 69.87 67.565 68.37 236,502
01/04/2016 67.68 68.98 67.25 68.46 284,792
12/31/2015 69.29 70.08 68.61 69.44 206,840
12/30/2015 69.01 70.23 68.95 69.29 182,450
12/29/2015 68.25 69.5 67.7352 69.45 272,085
12/28/2015 70.17 70.3 66.575 68.39 303,394
12/24/2015 70.7 70.8299 67.647 69.74 348,136
12/23/2015 65.84 68.22 64.78 67.1 442,992
12/22/2015 66.5 67.5 64.79 64.96 320,845
12/21/2015 67.11 67.5 64.89 66.56 356,822
12/18/2015 68.19 68.3 65.83 66.79 545,376
12/17/2015 70.7 70.83 67.64 68.69 302,175
12/16/2015 73.03 73.03 67.79 69.62 634,134
12/15/2015 72.31 73.8 71.52 72.47 310,684
12/14/2015 75 75.23 70.62 71.05 580,225
12/11/2015 79.03 79.3 75.22 75.34 419,220
12/10/2015 81.95 81.95 79.2 79.7 292,635
12/09/2015 84.55 84.88 81.65 82.47 346,414
12/08/2015 79.79 86.48 77.01 85.35 782,057
12/07/2015 85.01 85.03 81.17 82.24 320,765
12/04/2015 85.87 86.209 82 83.59 394,841
12/03/2015 91.83 91.97 85.02 85.86 452,268
12/02/2015 86.9 93.43 86.7 90.96 565,984
12/01/2015 87.1 87.82 85.26 86.1 338,019
11/30/2015 86.65 88 84.62 86.69 342,341
11/27/2015 85.36 86.945 84.74 84.9 101,007
11/25/2015 85.52 87.26 84.61 85.16 288,677
11/24/2015 82.5 85.5 82.5 84.52 337,172
11/23/2015 83.28 84.55 81.62 82.87 196,781
11/20/2015 82.77 85.2579 81.14 83.31 272,495
11/19/2015 88 88.925 78 82.3 772,220
11/18/2015 84.95 88.66 84.8 87.72 336,785
11/17/2015 82.72 84.95 81.471 84.43 190,365
11/16/2015 81.69 83.75 79.5 82.66 252,153
11/13/2015 80.87 83.49 79.0102 82.71 209,896
11/12/2015 82.05 82.98 80.2442 81.02 180,336
11/11/2015 86.12 86.12 82.52 82.97 214,130
11/10/2015 84.89 86.25 83.53 85.61 207,932
11/09/2015 82.26 86.405 81.63 85.37 330,400
11/06/2015 80.97 82 79.01 81.9 213,426
11/05/2015 86.19 86.19 79.75 80.68 321,611
11/04/2015 85.72 88.2 84.17 85.62 230,683
11/03/2015 83.36 87.01 82.64 85.89 289,613
11/02/2015 79.12 85.4799 79.12 84.28 225,403
10/30/2015 81.01 81.8679 78.95 79.09 128,702
10/29/2015 80.64 82.31 79.0101 80.96 317,463
10/28/2015 77.71 82 77.63 80.82 537,022
10/27/2015 77.99 80.37 76.06 77.18 429,403
10/26/2015 79.93 81.48 77.582 79.73 347,418
10/23/2015 80.97 82.443 78.514 80.05 573,681
10/22/2015 85.98 86.96 78.88 80.86 364,533
10/21/2015 89.12 90.61 85.35 85.62 306,653
10/20/2015 91.32 93.2075 88 89.22 247,592
10/19/2015 92.81 98.3 90.55 91.98 535,369
10/16/2015 87.68 92.45 86.05 90.71 476,198
10/15/2015 87.73 88.59 85.8156 87.68 232,741
10/14/2015 86.16 88.67 85.44 86.28 248,185
10/13/2015 87.64 89.9599 84.8203 85.28 425,382
10/12/2015 88.48 88.48 84.91 86.79 127,379
10/09/2015 86.82 88.33 85.63 87.75 142,922
10/08/2015 88.3 88.69 84.8 87.3 176,776
10/07/2015 88.3 88.97 84 88.41 274,449
10/06/2015 91.34 91.65 84.331 87.41 369,608
10/05/2015 92.04 94.03 89.84 91.69 187,955
10/02/2015 88.91 92.63 88.58 92.27 288,856
10/01/2015 91.62 92.58 88.26 90.685 251,882
09/30/2015 89.13 92.72 88.99 91.37 305,640
09/29/2015 91.73 91.94 86.5 88.78 490,411
09/28/2015 97.5 99.22 88.59 90.93 552,005
09/25/2015 105.01 105.4999 97.158 99.05 305,941
09/24/2015 101.4 103.97 98.8501 103.53 269,023
09/23/2015 104.77 105.5 101.06 102.1 172,586
09/22/2015 105.18 107.372 103.38 103.75 297,638
09/21/2015 112.79 114.63 106.82 107.3 341,832
09/18/2015 112.5 113.11 111.13 112.54 167,030
09/17/2015 112.37 114.35 110.91 113.76 291,370
09/16/2015 114.98 115.39 111.11 112.37 307,245
09/15/2015 116.52 120.94 110.25 115 1,601,270
09/14/2015 105.94 107.04 103.001 106.9 235,452
09/11/2015 104.34 106.3624 104.2466 105.64 143,149
09/10/2015 103.95 106.65 103.95 104.85 192,419
09/09/2015 106.84 107.87 103.56 103.84 124,440
09/08/2015 103.96 106.13 102.45 106.12 155,629
09/04/2015 101.99 103.72 100.8801 101.75 188,670
09/03/2015 107.09 107.3 102.75 103.62 251,047
09/02/2015 104.75 106.23 103.0401 105.51 232,739
09/01/2015 104.56 106.54 102.4401 103.31 244,892
08/31/2015 108.92 109.88 105.065 106.35 149,551
08/28/2015 106.61 110.23 105.1012 109.38 216,385
08/27/2015 105.97 108.48 103.825 108.26 264,848
08/26/2015 102.39 103.96 98.8101 103.65 268,132
08/25/2015 105.18 105.18 99.57 100.27 182,988
08/24/2015 94.45 105.97 92.36 100.23 490,387
08/21/2015 100.47 106.76 98.07 104.37 422,720
08/20/2015 111 111.29 101.17 102.98 574,276
08/19/2015 113.52 114 111.5601 111.95 160,278
08/18/2015 114.8 115.16 113.417 114.06 211,253
08/17/2015 111.21 115 110.775 114.49 242,065
08/14/2015 111.33 114.28 108 112.13 272,782
08/13/2015 110.9 116.5 108.47 112.18 972,413
08/12/2015 104.34 105.79 99 103.49 348,893
08/11/2015 105.6 108.7282 104.31 106.43 184,237
08/10/2015 105.31 108.6 104.875 107.34 185,304
08/07/2015 103.53 106.16 96.51 105.39 605,857
08/06/2015 117.79 120.99 103.22 106.17 669,974
08/05/2015 112.5 115.9082 112.42 114.26 223,769
08/04/2015 112.48 113.23 110.5101 112.52 274,022
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
*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?