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:       81.02
Historical Data for GWPH
Date Open High Low Volume Close Change %
04/29/16 82.70 83.76 79.10 383,856 81.02 -1.39   -1.69%
04/28/16 82.65 84.29 81.41 222,928 82.41 0.18   0.22%
04/27/16 82.84 83.95 81.01 337,980 82.23 -1.56   -1.86%
04/26/16 84.31 84.73 81.64 430,172 83.79 -0.48   -0.57%
04/25/16 84.43 85.43 83.53 293,642 84.27 -0.48   -0.57%
04/22/16 86.62 86.70 83.52 339,087 84.75 -1.61   -1.86%
04/21/16 87.91 88.25 85.00 493,056 86.36 0.13   0.15%
04/20/16 83.26 88.34 82.34 803,769 86.23 3.69   4.47%
04/19/16 84.56 84.79 80.13 609,286 82.54 -1.20   -1.43%
04/18/16 82.12 84.98 80.75 467,945 83.74 1.45   1.76%
04/15/16 80.94 83.25 80.30 269,745 82.29 0.68   0.83%
04/14/16 80.00 81.86 79.66 305,923 81.61 1.23   1.53%
04/13/16 79.33 82.27 78.48 342,271 80.38 1.24   1.57%
04/12/16 78.65 80.31 76.31 551,376 79.14 -0.63   -0.79%
04/11/16 81.89 81.89 79.31 506,138 79.77 0.08   0.10%
04/08/16 79.33 80.93 78.03 429,346 79.69 1.04   1.32%
04/07/16 78.66 79.64 76.88 483,709 78.65 -0.60   -0.76%
04/06/16 74.79 79.80 74.04 681,037 79.25 4.82   6.48%
04/05/16 73.12 76.17 72.60 376,115 74.43 0.79   1.07%
04/04/16 74.36 77.00 73.03 599,040 73.64 -0.97   -1.30%
04/01/16 71.05 75.90 70.70 598,977 74.61 2.46   3.41%
03/31/16 71.28 76.21 69.12 1,166,425 72.15 1.23   1.73%
03/30/16 75.38 75.94 70.52 935,056 70.92 -4.05   -5.40%
03/29/16 77.29 77.50 72.51 992,900 74.97 -2.02   -2.62%
03/28/16 82.77 82.86 76.15 1,007,631 76.99 -4.64   -5.68%
03/24/16 79.74 81.63 81.63 669,600 81.63 0.89   1.10%
03/23/16 85.87 88.41 79.85 1,001,872 80.74 -4.50   -5.28%
03/22/16 79.06 85.89 78.65 960,519 85.24 4.37   5.40%
03/21/16 72.76 82.16 72.72 957,712 80.87 8.15   11.21%
03/18/16 73.06 74.83 71.15 701,561 72.72 0.54   0.75%
03/17/16 71.88 75.87 70.31 1,121,530 72.18 0.11   0.15%
03/16/16 79.16 80.35 69.50 1,777,697 72.07 -7.80   -9.77%
03/15/16 85.19 86.50 78.32 2,378,075 79.87 -4.84   -5.71%
03/14/16 84.05 91.65 80.00 10,544,529 84.71 46.25   120.25%
03/11/16 36.69 38.96 36.55 352,800 38.46 1.82   4.97%
03/10/16 37.31 37.37 35.83 435,494 36.64 -0.56   -1.51%
03/09/16 38.05 38.63 36.37 364,862 37.20 -0.33   -0.88%
03/08/16 39.81 39.81 37.40 457,268 37.53 -2.32   -5.82%
03/07/16 39.88 40.20 38.91 462,500 39.85 -0.05   -0.13%
03/04/16 39.20 40.72 38.23 477,555 39.90 0.84   2.15%
03/03/16 39.14 40.24 37.79 537,145 39.06 -1.91   -4.66%
03/02/16 38.57 41.31 38.27 510,287 40.97 2.77   7.25%
03/01/16 41.70 41.70 37.19 692,080 38.20 -2.90   -7.06%
02/29/16 41.48 42.00 40.61 532,741 41.10 -0.50   -1.20%
02/26/16 42.50 42.90 41.22 523,877 41.60 -0.24   -0.57%
02/25/16 43.68 44.04 40.07 524,851 41.84 -1.81   -4.15%
02/24/16 42.81 44.51 41.64 558,725 43.65 0.96   2.25%
02/23/16 44.90 45.19 42.62 241,559 42.69 -2.13   -4.75%
02/22/16 44.15 45.88 43.16 404,040 44.82 1.42   3.27%
02/19/16 44.55 45.25 43.03 395,245 43.40 -1.54   -3.43%
02/18/16 49.00 49.01 44.50 305,986 44.94 -2.85   -5.96%
02/17/16 47.61 48.98 45.59 458,387 47.79 1.12   2.40%
02/16/16 44.94 47.46 44.94 454,728 46.67 2.03   4.55%
02/12/16 44.62 44.64 44.64 213,600 44.64 0.44   1.00%
02/11/16 42.58 45.07 42.20 365,749 44.20 0.58   1.33%
02/10/16 43.29 45.18 40.08 526,702 43.62 2.85   6.99%
02/09/16 41.63 42.98 39.93 510,473 40.77 -1.86   -4.36%
02/08/16 43.90 43.90 42.00 434,907 42.63 -2.09   -4.67%
02/05/16 48.44 48.44 44.37 326,940 44.72 -4.02   -8.25%
02/04/16 47.40 50.81 46.20 356,183 48.74 0.85   1.77%
02/03/16 49.39 49.94 45.67 291,075 47.89 -1.30   -2.64%

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!