GWPH

Gw Pharma ADR

$183.62 1.07 (0.58%)
18:44 EDT GWPH Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       -
Market Cap:       5.18B
EPS:       -
Volume:       316,700
Day's Range:       181.50 - 187.69
52wk Range:       90.14 - 196.00
Previous Close:       109.13
Historical Data for GWPH
Date Open High Low Volume Close Change %
05/01/15 107.00 110.73 106.78 459,850 109.13 4.48   4.28%
04/30/15 110.50 112.00 103.51 685,597 104.65 -6.04   -5.46%
04/29/15 112.01 113.60 110.16 1,258,673 110.69 -3.35   -2.94%
04/28/15 114.00 117.61 109.02 825,290 114.04 -1.19   -1.03%
04/27/15 123.22 126.78 114.12 920,188 115.23 -5.77   -4.77%
04/24/15 121.39 122.82 119.64 575,671 121.00 0.23   0.19%
04/23/15 116.79 120.98 110.90 909,452 120.77 7.73   6.84%
04/22/15 113.01 116.72 112.76 415,233 113.04 -0.05   -0.04%
04/21/15 113.97 117.10 112.61 444,698 113.09 -0.41   -0.36%
04/20/15 114.40 116.14 111.31 397,510 113.50 -0.50   -0.44%
04/17/15 109.36 116.42 108.08 859,361 114.00 4.84   4.43%
04/16/15 106.78 111.68 106.12 892,024 109.16 0.36   0.33%
04/15/15 108.63 110.20 105.80 791,162 108.80 0.05   0.05%
04/14/15 101.60 111.50 98.92 2,562,381 108.75 12.57   13.07%
04/13/15 91.69 98.85 91.69 593,386 96.18 4.86   5.32%
04/10/15 90.90 91.88 90.39 121,762 91.32 0.38   0.42%
04/09/15 91.01 92.22 90.36 184,414 90.94 0.36   0.40%
04/08/15 91.60 93.10 89.65 247,458 90.58 -0.81   -0.89%
04/07/15 91.93 93.35 90.28 231,033 91.39 0.25   0.27%
04/06/15 90.62 92.93 90.50 191,379 91.14 0.26   0.29%
04/02/15 90.21 90.88 90.88 182,000 90.88 0.27   0.30%
04/01/15 90.29 91.38 89.08 282,106 90.61 -0.52   -0.57%
03/31/15 89.41 93.22 89.41 549,531 91.13 2.73   3.09%
03/30/15 87.77 88.70 86.55 185,614 88.40 1.94   2.24%
03/27/15 88.07 89.69 86.18 173,949 86.46 -0.86   -0.98%
03/26/15 87.00 89.75 85.68 289,755 87.32 -0.07   -0.08%
03/25/15 91.90 91.90 85.27 487,209 87.39 -4.22   -4.61%
03/24/15 92.85 93.31 91.30 194,158 91.61 -1.04   -1.12%
03/23/15 94.15 94.80 92.07 247,219 92.65 -1.97   -2.08%
03/20/15 95.57 99.58 94.50 365,411 94.62 -0.13   -0.14%
03/19/15 97.14 97.98 94.08 326,751 94.75 -2.45   -2.52%
03/18/15 100.73 101.27 95.56 698,379 97.20 -3.28   -3.26%
03/17/15 98.99 102.90 98.50 553,841 100.48 0.49   0.49%
03/16/15 94.39 100.00 94.23 868,659 99.99 4.33   4.53%
03/13/15 86.76 95.92 85.92 1,942,524 95.66 11.08   13.10%
03/12/15 84.18 84.94 83.63 169,905 84.58 0.10   0.12%
03/11/15 83.56 84.71 82.60 241,061 84.48 0.96   1.15%
03/10/15 82.98 83.63 81.30 202,035 83.52 0.20   0.24%
03/09/15 83.38 83.82 81.92 165,326 83.32 0.06   0.07%
03/06/15 82.65 83.93 82.02 188,875 83.26 0.32   0.39%
03/05/15 81.69 83.99 81.63 216,195 82.94 1.37   1.68%
03/04/15 79.44 82.15 78.46 234,021 81.57 2.02   2.54%
03/03/15 79.33 79.77 78.04 146,712 79.55 -0.73   -0.91%
03/02/15 81.00 81.23 78.86 172,179 80.28 -0.64   -0.79%
02/27/15 82.76 82.98 78.73 236,411 80.92 -2.18   -2.62%
02/26/15 83.09 83.31 81.57 141,072 83.10 -0.20   -0.24%
02/25/15 81.63 84.69 80.79 156,971 83.30 1.54   1.88%
02/24/15 82.85 82.85 80.56 268,775 81.76 -1.23   -1.48%
02/23/15 85.39 85.43 82.75 275,234 82.99 -1.90   -2.24%
02/20/15 84.80 84.96 83.75 227,694 84.89 0.39   0.46%
02/19/15 82.60 85.30 82.05 402,570 84.50 1.49   1.79%
02/18/15 80.99 83.50 80.71 373,617 83.01 1.98   2.44%
02/17/15 77.88 81.29 77.48 364,214 81.03 2.94   3.76%
02/13/15 76.16 78.09 78.09 345,200 78.09 1.70   2.23%
02/12/15 75.58 76.42 74.47 166,652 76.39 1.24   1.65%
02/11/15 74.54 75.68 74.54 175,795 75.15 0.34   0.45%
02/10/15 74.88 76.29 74.15 150,571 74.81 0.01   0.01%
02/09/15 74.00 75.71 73.55 122,632 74.80 -0.10   -0.13%
02/06/15 74.92 76.22 73.79 119,764 74.90 -0.12   -0.16%
02/05/15 74.21 75.93 73.08 183,430 75.02 0.94   1.27%
02/04/15 74.87 75.24 70.01 456,942 74.08 -0.79   -1.06%
02/03/15 73.65 75.00 72.25 188,039 74.87 1.53   2.09%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!