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:       135.17
Historical Data for GWPH
Date Open High Low Volume Close Change %
05/01/18 132.88 135.76 131.11 209,004 135.17 2.26   1.70%
04/30/18 136.92 136.92 131.25 365,170 132.91 -2.80   -2.06%
04/27/18 137.91 139.05 135.06 290,678 135.71 -1.07   -0.78%
04/26/18 139.25 139.73 136.60 373,255 136.78 -1.81   -1.31%
04/25/18 136.63 139.29 134.04 462,831 138.59 2.68   1.97%
04/24/18 138.00 142.54 135.06 884,987 135.91 -1.10   -0.80%
04/23/18 133.00 137.61 129.89 487,117 137.01 4.58   3.46%
04/20/18 136.14 136.25 127.80 701,787 132.43 -1.66   -1.24%
04/19/18 139.50 143.22 130.69 1,470,430 134.09 0.70   0.52%
04/18/18 136.82 136.96 130.01 364,526 133.39 -0.74   -0.55%
04/17/18 131.28 136.54 130.30 1,744,000 134.13 13.55   11.24%
04/16/18 126.42 126.95 120.47 578,328 120.58 -3.37   -2.72%
04/13/18 123.92 127.78 122.29 377,083 123.95 1.44   1.18%
04/12/18 120.00 123.16 119.00 274,988 122.51 4.00   3.38%
04/11/18 115.75 119.47 115.75 165,117 118.51 2.42   2.08%
04/10/18 116.00 117.28 114.46 316,051 116.09 1.76   1.54%
04/09/18 112.05 116.68 111.63 191,408 114.33 3.51   3.17%
04/06/18 113.48 115.28 109.79 185,349 110.82 -3.47   -3.04%
04/05/18 112.46 114.93 111.52 203,251 114.29 2.11   1.88%
04/04/18 109.86 112.69 109.55 358,718 112.18 0.61   0.55%
04/03/18 106.10 111.86 105.74 410,343 111.57 5.71   5.39%
04/02/18 112.53 113.03 105.12 438,861 105.86 -6.81   -6.04%
03/29/18 0.00 112.67 112.67 0 112.67 2.25   2.04%
03/28/18 110.83 111.43 108.11 210,859 110.42 0.15   0.14%
03/27/18 114.56 114.56 109.90 277,726 110.27 -4.76   -4.14%
03/26/18 117.19 118.51 112.16 289,723 115.03 -0.98   -0.84%
03/23/18 118.99 119.79 115.69 225,133 116.01 -3.30   -2.77%
03/22/18 119.11 121.97 118.77 189,629 119.31 -1.44   -1.19%
03/21/18 117.59 121.50 116.43 219,002 120.75 3.44   2.93%
03/20/18 116.96 117.96 115.13 193,303 117.31 0.17   0.15%
03/19/18 118.59 118.80 113.00 293,038 117.14 -1.68   -1.41%
03/16/18 119.37 120.47 118.20 239,525 118.82 -0.55   -0.46%
03/15/18 122.95 123.01 118.15 212,450 119.37 -3.27   -2.67%
03/14/18 122.55 123.99 121.20 211,469 122.64 0.65   0.53%
03/13/18 120.89 122.89 119.30 400,814 121.99 2.09   1.74%
03/12/18 116.86 121.50 116.19 212,892 119.90 2.86   2.44%
03/09/18 118.77 119.47 116.08 307,236 117.04 -1.47   -1.24%
03/08/18 116.95 118.84 115.19 271,720 118.51 1.98   1.70%
03/07/18 111.30 116.87 110.82 825,911 116.53 4.49   4.01%
03/06/18 111.46 112.89 111.00 233,602 112.04 0.59   0.53%
03/05/18 111.69 112.42 109.45 223,760 111.45 -0.41   -0.37%
03/02/18 108.85 112.78 108.17 465,647 111.86 1.72   1.56%
03/01/18 113.00 113.04 108.81 415,366 110.14 -3.50   -3.08%
02/28/18 115.46 116.10 112.01 298,156 113.64 -1.82   -1.58%
02/27/18 118.59 119.37 113.75 398,290 115.46 -2.87   -2.43%
02/26/18 115.65 120.21 115.65 301,008 118.33 3.02   2.62%
02/23/18 120.01 121.50 113.65 897,978 115.31 -1.96   -1.67%
02/22/18 0.00 0.00 115.91 1,399,778 117.27 -15.06   -11.38%
02/21/18 130.81 135.84 130.01 385,748 132.33 1.50   1.15%
02/20/18 130.50 132.51 130.00 234,703 130.83 -0.18   -0.14%
02/16/18 0.00 131.01 131.01 0 131.01 0.34   0.26%
02/15/18 130.48 131.79 129.77 248,292 130.67 0.53   0.41%
02/14/18 125.36 131.59 125.30 186,179 130.14 2.82   2.21%
02/13/18 127.07 128.42 124.50 117,370 127.32 -0.02   -0.02%
02/12/18 126.83 128.35 123.24 268,704 127.34 1.28   1.02%
02/09/18 127.67 128.00 122.72 417,555 126.06 -0.84   -0.66%
02/08/18 132.00 132.00 126.78 330,297 126.90 -5.16   -3.91%
02/07/18 129.50 130.49 129.50 259,786 132.06 2.57   1.98%
02/06/18 126.00 129.96 119.69 1,378,611 129.49 -3.24   -2.44%
02/05/18 131.43 134.71 131.43 390,294 132.73 -0.57   -0.43%

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!