GWPH

Gw Pharma ADR

$183.62 1.07 (0.58%)
17:22 EDT GWPH Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       -
Market Cap:       5.18B
EPS:       -
Volume:       316,645
Day's Range:       181.50 - 187.69
52wk Range:       90.14 - 196.00
Previous Close:       165.99
Historical Data for GWPH
Date Open High Low Volume Close Change %
05/01/19 170.14 171.02 163.19 303,945 165.99 -3.32   -1.96%
04/30/19 172.26 172.40 167.37 182,736 169.31 -2.64   -1.54%
04/29/19 168.10 173.00 167.30 315,071 171.95 4.55   2.72%
04/26/19 162.80 169.29 162.30 280,000 167.40 4.95   3.05%
04/25/19 159.08 163.41 157.30 245,813 162.45 1.42   0.88%
04/24/19 165.92 166.05 160.26 236,751 161.03 -4.53   -2.74%
04/23/19 161.56 167.43 160.64 399,333 165.56 3.58   2.21%
04/22/19 155.90 163.15 155.87 462,892 161.98 6.11   3.92%
04/18/19 157.72 158.00 151.32 467,500 155.87 0.13   0.08%
04/17/19 162.82 163.18 155.34 608,865 155.74 -7.03   -4.32%
04/16/19 164.42 165.23 160.61 320,681 162.77 -1.62   -0.99%
04/15/19 167.85 168.99 162.88 419,442 164.39 -3.43   -2.04%
04/12/19 172.22 172.42 165.81 409,600 167.82 -4.02   -2.34%
04/11/19 171.56 173.08 169.62 316,035 171.84 -0.48   -0.28%
04/10/19 168.65 173.96 168.05 437,283 172.32 3.71   2.20%
04/09/19 172.75 174.00 167.69 592,235 168.61 1.07   0.64%
04/08/19 165.76 167.89 165.38 368,483 167.54 2.26   1.37%
04/05/19 161.87 166.29 161.36 415,500 165.28 3.57   2.21%
04/04/19 165.10 166.80 159.02 324,012 161.71 -3.34   -2.02%
04/03/19 166.55 166.96 163.52 238,693 165.05 -0.60   -0.36%
04/02/19 168.40 169.99 164.96 255,979 165.65 -2.49   -1.48%
04/01/19 169.54 171.74 167.78 378,752 168.14 -0.43   -0.26%
03/29/19 164.94 169.22 163.08 306,800 168.57 4.18   2.54%
03/28/19 165.56 166.89 162.51 252,636 164.39 0.67   0.41%
03/27/19 166.54 168.20 162.34 209,255 163.72 -3.24   -1.94%
03/26/19 166.23 167.44 163.51 223,923 166.96 1.94   1.18%
03/25/19 168.75 169.65 162.60 370,620 165.02 -3.81   -2.26%
03/22/19 175.90 176.49 167.23 540,700 168.83 -7.17   -4.07%
03/21/19 169.43 177.37 168.00 478,447 176.00 5.60   3.29%
03/20/19 167.41 171.88 166.77 330,085 170.40 2.29   1.36%
03/19/19 169.11 169.51 165.02 288,204 168.11 -0.50   -0.30%
03/18/19 171.33 172.96 166.69 289,646 168.61 -0.71   -0.42%
03/15/19 166.61 170.08 165.20 352,000 169.32 2.75   1.65%
03/14/19 169.17 170.77 165.61 265,147 166.57 -2.76   -1.63%
03/13/19 173.54 174.07 168.05 363,766 169.33 -1.64   -0.96%
03/12/19 170.43 173.00 169.01 256,652 170.97 1.68   0.99%
03/11/19 164.02 170.28 163.46 314,188 169.29 6.13   3.76%
03/08/19 161.97 165.00 161.24 338,600 163.16 -2.65   -1.60%
03/07/19 164.57 166.95 160.24 509,804 165.81 -0.41   -0.25%
03/06/19 172.26 172.94 163.96 614,864 166.22 -6.35   -3.68%
03/05/19 176.00 177.99 172.42 421,871 172.57 -3.86   -2.19%
03/04/19 179.00 182.23 175.27 1,019,878 176.43 -0.91   -0.51%
03/01/19 173.48 178.00 170.74 676,400 177.34 5.33   3.10%
02/28/19 170.90 175.00 169.00 861,326 172.01 -1.98   -1.14%
02/27/19 166.03 179.62 166.00 2,452,769 173.99 21.10   13.80%
02/26/19 150.48 153.25 146.42 407,535 152.89 2.08   1.38%
02/25/19 150.79 153.00 148.60 507,389 150.81 -0.79   -0.52%
02/22/19 145.18 152.48 145.18 492,900 151.60 7.65   5.31%
02/21/19 145.53 148.50 140.44 355,298 143.95 -1.93   -1.32%
02/20/19 150.37 151.38 145.21 494,720 145.88 -4.29   -2.86%
02/19/19 150.45 152.42 148.52 352,145 150.17 -0.32   -0.21%
02/15/19 152.00 153.64 149.60 406,100 150.49 -0.80   -0.53%
02/14/19 150.00 151.50 148.51 355,575 151.29 1.07   0.71%
02/13/19 148.58 152.19 147.55 553,016 150.22 2.69   1.82%
02/12/19 145.05 149.65 144.60 393,575 147.53 2.98   2.06%
02/11/19 146.66 148.38 143.69 289,022 144.55 -2.21   -1.51%
02/08/19 138.07 148.90 137.33 770,500 146.76 7.65   5.50%
02/07/19 143.07 143.41 137.17 443,265 139.11 -5.13   -3.56%
02/06/19 146.01 146.62 143.23 310,488 144.24 -2.70   -1.84%
02/05/19 147.23 149.70 146.00 324,875 146.94 -0.09   -0.06%
02/04/19 147.31 148.46 144.88 412,601 147.03 0.66   0.45%
02/01/19 143.82 148.40 142.95 477,400 146.37 3.62   2.54%
01/31/19 139.90 143.48 139.16 271,078 142.75 2.31   1.64%
01/30/19 136.51 140.91 135.73 279,595 140.44 4.57   3.36%
01/29/19 137.95 137.95 134.59 275,666 135.87 -2.20   -1.59%
01/28/19 137.61 138.24 133.37 321,403 138.07 -0.49   -0.35%
01/25/19 138.37 139.68 135.60 340,500 138.56 0.31   0.22%
01/24/19 134.81 139.10 134.01 430,658 138.25 2.50   1.84%
01/23/19 140.50 142.99 133.00 677,442 135.75 -3.51   -2.52%
01/22/19 136.74 142.43 136.00 617,432 139.26 1.97   1.43%
01/18/19 136.16 137.41 134.02 537,500 137.29 2.79   2.07%
01/17/19 129.07 135.34 128.69 678,293 134.50 5.89   4.58%
01/16/19 128.54 132.97 127.30 579,996 128.61 0.07   0.05%
01/15/19 123.10 130.33 122.13 622,884 128.54 4.61   3.72%
01/14/19 124.18 126.76 119.28 601,246 123.93 -1.57   -1.25%
01/11/19 125.29 127.00 122.25 563,500 125.50 0.16   0.13%
01/10/19 118.80 128.00 116.94 843,479 125.34 5.80   4.85%
01/09/19 118.05 122.50 118.00 595,082 119.54 2.13   1.81%
01/08/19 116.20 117.86 112.20 703,397 117.41 2.75   2.40%
01/07/19 111.16 116.42 108.40 668,424 114.66 5.78   5.31%
01/04/19 101.88 109.74 100.60 669,000 108.88 9.19   9.22%
01/03/19 101.12 103.51 99.55 423,607 99.69 -1.32   -1.31%
01/02/19 96.17 102.69 95.00 492,913 101.01 3.62   3.72%
12/31/18 96.39 98.26 95.75 399,500 97.39 1.99   2.09%
12/28/18 94.40 96.49 92.80 458,700 95.40 1.04   1.10%
12/27/18 96.74 97.35 90.14 648,992 94.36 -3.92   -3.99%
12/26/18 98.00 99.29 93.24 462,691 98.28 0.23   0.23%
12/24/18 95.00 99.53 92.22 290,600 98.05 1.69   1.75%
12/21/18 104.38 104.81 95.71 715,800 96.36 -7.75   -7.44%
12/20/18 108.94 109.59 99.60 837,940 104.11 -5.92   -5.38%
12/19/18 112.34 115.63 107.86 458,598 110.03 -2.78   -2.46%
12/18/18 119.21 119.80 110.81 623,059 112.81 -6.34   -5.32%
12/17/18 120.42 123.00 118.39 517,899 119.15 -0.38   -0.32%
12/14/18 119.57 121.21 118.50 324,600 119.53 -1.33   -1.10%
12/13/18 125.43 126.61 120.04 310,275 120.86 -4.42   -3.53%
12/12/18 123.84 127.33 123.05 197,576 125.28 2.29   1.86%
12/11/18 124.15 124.15 120.64 219,600 122.99 0.21   0.17%
12/10/18 125.03 125.83 120.25 277,477 122.78 -2.06   -1.65%
12/07/18 123.95 127.94 122.56 432,500 124.84 2.12   1.73%
12/06/18 124.51 125.02 119.50 538,373 122.72 -4.33   -3.41%
12/04/18 126.72 131.33 126.48 632,300 127.05 0.80   0.63%
12/03/18 125.00 127.31 123.50 398,525 126.25 3.23   2.63%
11/30/18 124.48 124.48 119.50 389,300 123.02 0.87   0.71%
11/29/18 121.44 125.86 120.73 339,766 122.15 0.62   0.51%
11/28/18 119.00 122.77 116.58 790,560 121.53 -0.19   -0.16%
11/27/18 126.80 127.40 120.32 558,207 121.72 -5.98   -4.68%
11/26/18 126.77 133.16 126.53 629,227 127.70 3.65   2.94%
11/23/18 124.56 127.51 123.43 169,000 124.05 -1.41   -1.12%
11/21/18 0.00 125.46 125.46 0 125.46 4.25   3.51%
11/20/18 120.91 124.13 117.74 398,853 121.21 -4.18   -3.33%
11/19/18 132.50 133.89 122.26 609,437 125.39 -6.91   -5.22%
11/16/18 129.96 132.88 128.26 408,100 132.30 1.96   1.50%
11/15/18 128.57 131.31 125.66 431,358 130.34 1.09   0.84%
11/14/18 133.48 135.27 126.84 602,800 129.25 -2.93   -2.22%
11/13/18 136.93 138.82 130.56 364,702 132.18 -2.14   -1.59%
11/12/18 137.00 138.66 131.76 428,150 134.32 -3.55   -2.57%
11/09/18 146.50 146.60 134.33 773,600 137.87 -10.22   -6.90%
11/08/18 150.73 151.30 146.43 357,610 148.09 -2.64   -1.75%
11/07/18 143.57 152.28 142.04 652,409 150.73 8.06   5.65%
11/06/18 144.84 145.26 140.19 347,677 142.67 -0.95   -0.66%
11/05/18 146.50 146.80 141.70 303,136 143.62 -2.09   -1.43%
11/02/18 150.00 151.96 144.62 454,300 145.71 -1.54   -1.05%
11/01/18 139.41 148.96 138.05 549,679 147.25 9.76   7.10%
10/31/18 133.88 139.24 133.00 353,451 137.49 5.56   4.21%
10/30/18 130.00 136.65 130.00 426,411 131.93 -1.76   -1.32%
10/29/18 139.35 139.49 131.48 461,780 133.69 -2.21   -1.63%
10/26/18 136.40 137.99 133.81 511,500 135.90 -2.31   -1.67%
10/25/18 137.25 141.50 135.00 424,423 138.21 2.04   1.50%
10/24/18 142.43 145.52 135.78 749,621 136.17 -7.03   -4.91%
10/23/18 134.51 143.48 134.50 717,059 143.20 3.54   2.53%
10/22/18 142.96 144.02 131.41 757,134 139.66 -2.93   -2.05%
10/19/18 146.06 148.38 141.70 412,300 142.59 -2.72   -1.87%
10/18/18 146.87 148.57 142.29 424,602 145.31 -1.92   -1.30%
10/17/18 147.78 149.41 141.23 562,651 147.23 -0.24   -0.16%
10/16/18 147.35 149.66 143.88 578,694 147.47 4.24   2.96%
10/15/18 145.63 146.80 143.05 458,326 143.23 -0.09   -0.06%
10/12/18 144.66 146.35 142.12 471,000 143.32 2.36   1.67%
10/11/18 139.07 146.98 137.27 1,005,341 140.96 1.52   1.09%
10/10/18 146.19 147.39 139.10 673,597 139.44 -6.76   -4.62%
10/09/18 145.31 149.43 144.00 439,782 146.20 0.14   0.10%
10/08/18 152.00 152.65 143.21 728,978 146.06 -5.66   -3.73%
10/05/18 157.79 159.50 147.92 739,200 151.72 -5.23   -3.33%
10/04/18 163.01 163.79 154.26 804,972 156.95 -7.12   -4.34%
10/03/18 164.50 167.30 160.25 1,332,488 164.07 1.74   1.07%
10/02/18 164.99 167.67 157.47 1,116,052 162.33 -4.93   -2.95%
10/01/18 174.52 175.00 166.40 545,866 167.26 -5.48   -3.17%
09/28/18 178.90 179.00 170.28 940,400 172.74 -1.76   -1.01%
09/27/18 169.18 179.65 167.00 2,306,661 174.50 11.38   6.98%
09/26/18 170.00 172.40 161.60 631,692 163.12 -6.88   -4.05%
09/25/18 167.56 173.66 166.64 634,378 170.00 3.48   2.09%
09/24/18 164.16 169.50 162.09 523,537 166.52 1.54   0.93%
09/21/18 170.01 172.50 163.00 975,800 164.98 -5.12   -3.01%
09/20/18 155.03 174.50 154.47 2,913,164 170.10 16.46   10.71%
09/19/18 154.00 166.42 150.10 2,464,482 153.64 4.44   2.98%
09/18/18 141.54 151.71 140.38 713,021 149.20 8.26   5.86%
09/17/18 141.31 146.89 140.50 250,895 140.94 -0.24   -0.17%
09/14/18 140.71 143.81 139.70 198,700 141.18 -0.54   -0.38%
09/13/18 141.33 142.00 138.60 171,866 141.72 0.90   0.64%
09/12/18 139.77 140.99 137.28 167,357 140.82 1.14   0.82%
09/11/18 141.08 141.52 137.28 162,887 139.68 -1.23   -0.87%
09/10/18 143.27 144.62 140.07 132,595 140.91 -1.03   -0.73%
09/07/18 141.12 144.69 140.00 279,400 141.94 2.31   1.65%
09/06/18 144.13 145.61 137.77 190,606 139.63 -5.19   -3.58%
09/05/18 142.09 147.80 141.70 272,488 144.82 1.57   1.10%
09/04/18 146.19 146.51 140.05 286,192 143.25 -3.53   -2.40%
08/31/18 0.00 146.78 146.78 0 146.78 0.16   0.11%
08/30/18 148.09 148.88 145.52 210,779 146.62 -1.18   -0.80%
08/29/18 147.04 148.30 144.76 237,050 147.80 1.63   1.12%
08/28/18 146.57 147.84 143.89 217,984 146.17 -1.02   -0.69%
08/27/18 143.99 148.54 143.57 319,336 147.19 3.90   2.72%
08/24/18 144.15 144.66 141.91 194,900 143.29 0.17   0.12%
08/23/18 145.00 146.34 141.19 233,963 143.12 -1.05   -0.73%
08/22/18 137.56 144.70 137.25 316,287 144.17 6.68   4.86%
08/21/18 134.21 138.59 133.61 269,127 137.49 3.23   2.41%
08/20/18 136.06 136.71 132.66 227,083 134.26 -1.80   -1.32%
08/17/18 133.19 136.50 132.44 253,900 136.06 2.13   1.59%
08/16/18 133.59 134.52 130.30 158,561 133.93 1.38   1.04%
08/15/18 133.45 135.11 130.00 318,749 132.55 -0.93   -0.70%
08/14/18 132.17 135.22 131.40 349,367 133.48 1.30   0.98%
08/13/18 135.99 135.99 130.79 247,856 132.18 -2.78   -2.06%
08/10/18 135.10 138.49 133.60 225,500 134.96 -0.96   -0.71%
08/09/18 133.94 139.42 130.37 423,445 135.92 1.46   1.09%
08/08/18 129.42 138.00 129.25 675,056 134.46 5.46   4.23%
08/07/18 130.09 130.94 125.50 477,331 129.00 -1.00   -0.77%
08/06/18 130.60 131.34 128.31 420,427 130.00 -0.50   -0.38%
08/03/18 133.81 134.00 130.16 233,600 130.50 -3.31   -2.47%
08/02/18 134.51 135.48 132.47 201,071 133.81 -0.80   -0.59%
08/01/18 134.73 136.27 133.30 180,763 134.61 -0.46   -0.34%
07/31/18 131.36 137.09 131.36 358,009 135.07 1.76   1.32%
07/30/18 139.00 139.98 130.82 592,932 133.31 -5.68   -4.09%
07/27/18 142.99 143.18 138.75 244,100 138.99 -3.52   -2.47%
07/26/18 140.20 144.25 139.56 249,291 142.51 1.00   0.71%
07/25/18 140.76 142.97 140.26 216,359 141.51 -0.37   -0.26%
07/24/18 144.00 144.99 140.31 306,458 141.88 -2.07   -1.44%
07/23/18 145.69 145.97 143.37 219,773 143.95 -2.27   -1.55%
07/20/18 148.09 149.50 145.19 313,669 146.22 -2.39   -1.61%
07/19/18 148.27 150.41 147.74 334,281 148.61 -0.27   -0.18%
07/18/18 146.68 149.46 144.31 218,183 148.88 2.52   1.72%
07/17/18 146.77 147.00 145.02 379,836 146.36 -1.65   -1.11%
07/16/18 152.38 152.50 146.10 404,071 148.01 -3.76   -2.48%
07/13/18 150.75 152.39 150.01 348,253 151.77 1.94   1.29%
07/12/18 140.15 150.96 140.15 763,046 149.83 4.98   3.44%
07/11/18 144.66 145.29 142.06 218,886 144.85 -0.47   -0.32%
07/10/18 145.17 146.83 143.16 332,531 145.32 -0.21   -0.14%
07/09/18 141.91 146.19 137.44 536,660 145.53 4.27   3.02%
07/06/18 0.00 142.83 140.03 194,139 141.26 0.54   0.38%
07/05/18 142.92 143.00 139.01 229,768 140.72 -1.12   -0.79%
07/03/18 0.00 141.84 141.84 0 141.84 1.06   0.75%
07/02/18 138.99 141.10 134.33 436,463 140.78 1.24   0.89%
06/29/18 139.00 140.32 137.37 328,538 139.54 1.08   0.78%
06/28/18 136.81 140.23 130.50 771,364 138.46 0.43   0.31%
06/27/18 146.00 146.50 135.29 1,125,213 138.03 -8.48   -5.79%
06/26/18 154.00 154.96 140.65 1,256,716 146.51 1.75   1.21%
06/25/18 153.00 157.00 142.00 1,208,465 144.76 -6.49   -4.29%
06/22/18 151.48 152.76 149.02 324,739 151.25 0.24   0.16%
06/21/18 154.76 155.60 150.74 309,860 151.01 -1.52   -1.00%
06/20/18 150.98 153.60 149.69 312,543 152.53 3.60   2.42%
06/19/18 149.38 150.59 148.14 295,158 148.93 -1.29   -0.86%
06/18/18 145.95 150.52 145.15 370,258 150.22 3.94   2.69%
06/15/18 0.00 148.84 145.32 434,751 146.28 -2.34   -1.57%
06/14/18 151.95 153.20 147.72 646,232 148.62 -3.19   -2.10%
06/13/18 155.12 156.31 151.20 349,751 151.81 -3.31   -2.13%
06/12/18 155.86 159.21 154.10 320,699 155.12 -0.12   -0.08%
06/11/18 159.00 159.00 152.80 493,610 155.24 -3.30   -2.08%
06/08/18 157.92 160.16 157.00 246,118 158.54 1.13   0.72%
06/07/18 161.88 162.16 155.62 349,922 157.41 -3.48   -2.16%
06/06/18 160.00 162.82 159.54 394,193 160.89 0.99   0.62%
06/05/18 160.76 161.85 159.00 267,641 159.90 -0.86   -0.53%
06/04/18 163.70 163.70 159.35 320,652 160.76 -1.46   -0.90%
06/01/18 163.30 164.76 160.88 345,207 162.22 1.23   0.76%
05/31/18 162.10 163.73 160.53 237,768 160.99 -1.02   -0.63%
05/30/18 163.58 164.00 160.99 285,829 162.01 -0.15   -0.09%
05/29/18 161.00 164.16 159.13 374,248 162.16 1.06   0.66%
05/25/18 0.00 161.10 161.10 0 161.10 1.14   0.71%
05/24/18 156.99 160.36 156.18 356,632 159.96 1.74   1.10%
05/23/18 151.33 158.71 151.33 373,237 158.22 6.41   4.22%
05/22/18 154.01 154.07 150.35 342,458 151.81 -0.13   -0.09%
05/21/18 156.50 160.54 150.00 687,667 151.94 -2.76   -1.78%
05/18/18 150.26 155.36 150.17 486,061 154.70 4.43   2.95%
05/17/18 151.01 151.82 148.80 475,962 150.27 -0.41   -0.27%
05/16/18 147.78 151.98 147.70 778,159 150.68 3.03   2.05%
05/15/18 145.45 147.96 143.51 307,543 147.65 3.11   2.15%
05/14/18 146.25 147.28 141.28 401,193 144.54 -1.43   -0.98%
05/11/18 143.88 146.76 143.18 353,549 145.97 1.68   1.16%
05/10/18 145.00 145.50 142.13 277,687 144.29 -0.54   -0.37%
05/09/18 144.20 145.50 141.00 415,777 144.83 0.27   0.19%
05/08/18 145.46 149.95 143.58 506,640 144.56 -0.90   -0.62%
05/07/18 141.00 147.50 140.27 514,306 145.46 4.65   3.30%
05/04/18 136.38 140.91 135.57 329,456 140.81 4.43   3.25%
05/03/18 138.10 140.18 134.70 262,703 136.38 -1.21   -0.88%

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!