Quantcast
GWPH

GW Pharmaceuticals Plc American Depositary Shares Historical Stock Prices

$134.36
*  
3.51
2.55%
Get GWPH Alerts
*Delayed - data as of Nov. 12, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 09-AUG-2018 TO 09-NOV-2018

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.
16:00 137 138.66 131.76 134.36 416,936
11/09/2018 146.5 146.605 134.329 137.87 773,534
11/08/2018 150.73 151.3 146.435 148.09 357,610
11/07/2018 143.57 152.28 142.035 150.73 649,194
11/06/2018 144.84 145.265 140.19 142.67 344,108
11/05/2018 146.5 146.8 141.7 143.62 303,133
11/02/2018 150 151.962 144.62 145.71 397,056
11/01/2018 139.41 148.96 138.055 147.25 536,586
10/31/2018 133.88 139.235 133 137.49 353,115
10/30/2018 130 136.648 130 131.93 426,408
10/29/2018 139.35 139.49 131.48 133.69 461,165
10/26/2018 136.4 137.99 133.8061 135.9 511,576
10/25/2018 137.25 141.5 135 138.21 423,267
10/24/2018 142.43 145.52 135.78 136.17 725,198
10/23/2018 134.51 143.48 134.5 143.2 717,056
10/22/2018 142.96 144.02 131.4055 139.66 757,126
10/19/2018 146.06 148.38 141.7 142.59 412,354
10/18/2018 146.87 148.57 142.2923 145.31 424,575
10/17/2018 147.78 149.41 141.23 147.23 562,598
10/16/2018 147.35 149.66 143.88 147.47 578,477
10/15/2018 145.63 146.8 143.05 143.23 458,046
10/12/2018 144.66 146.35 142.12 143.32 470,630
10/11/2018 139.07 146.98 137.27 140.96 1,005,341
10/10/2018 146.19 147.39 139.1 139.44 673,272
10/09/2018 145.31 149.43 144 146.2 439,757
10/08/2018 152 152.65 143.21 146.06 728,590
10/05/2018 157.79 159.5 147.92 151.72 739,035
10/04/2018 163.01 163.79 154.26 156.95 804,695
10/03/2018 164.5 167.3 160.25 164.07 1,332,306
10/02/2018 164.99 167.67 157.47 162.33 1,115,729
10/01/2018 174.52 175 166.4 167.26 524,392
09/28/2018 178.9 179 170.2781 172.74 940,205
09/27/2018 169.18 179.65 167 174.5 2,305,564
09/26/2018 170 172.4 161.6 163.12 631,137
09/25/2018 167.56 173.66 166.64 170 632,671
09/24/2018 164.16 169.4999 162.0884 166.52 493,856
09/21/2018 170.01 172.5 163 164.98 974,900
09/20/2018 155.03 174.5 154.4743 170.1 2,910,858
09/19/2018 154 166.42 150.101 153.64 2,464,244
09/18/2018 141.54 151.71 140.38 149.2 712,184
09/17/2018 141.31 146.8875 140.5 140.94 250,895
09/14/2018 140.71 143.8086 139.7 141.18 198,571
09/13/2018 141.33 142 138.6 141.72 170,911
09/12/2018 139.77 140.99 137.28 140.82 154,529
09/11/2018 141.08 141.52 137.28 139.68 162,886
09/10/2018 143.27 144.62 140.07 140.91 132,551
09/07/2018 141.12 144.69 140 141.94 279,385
09/06/2018 144.13 145.614 137.77 139.63 190,594
09/05/2018 142.09 147.8 141.7 144.82 263,702
09/04/2018 146.19 146.51 140.05 143.25 278,122
08/31/2018 146.1 147.24 144.01 146.78 133,620
08/30/2018 148.09 148.88 145.516 146.62 205,169
08/29/2018 147.04 148.3 144.7565 147.8 214,648
08/28/2018 146.57 147.84 143.894 146.17 217,884
08/27/2018 143.99 148.54 143.57 147.19 319,152
08/24/2018 144.15 144.6555 141.91 143.29 194,882
08/23/2018 145 146.3379 141.1913 143.12 233,887
08/22/2018 137.56 144.7 137.25 144.17 316,222
08/21/2018 134.21 138.5852 133.61 137.49 268,770
08/20/2018 136.06 136.7145 132.661 134.26 226,377
08/17/2018 133.19 136.5 132.44 136.06 253,382
08/16/2018 133.59 134.52 130.3 133.93 158,546
08/15/2018 133.45 135.1107 130 132.55 316,808
08/14/2018 132.17 135.22 131.4 133.48 349,117
08/13/2018 135.99 135.99 130.79 132.18 247,831
08/10/2018 135.1 138.49 133.6 134.955 225,580
08/09/2018 133.94 139.42 130.37 135.92 420,702
*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?

Smart Portfolio