GWPH Quote, Trading Chart, GW Pharmaceuticals Plc

home / stock / gwph / gwph quote

Stock Information
Company Name: GW Pharmaceuticals Plc
Stock Symbol: GWPH
Market: NASDAQ
Website: gwpharm.com
Menu
GWPH GWPH Quote GWPH Short GWPH News GWPH Articles GWPH Message Board
Get GWPH Alerts

News, Short Squeeze, Breakout and More Instantly...
GWPH Quote
Last:$218.96
Change Percent:-0.15%
Open:$219.31
Previous Close:$218.96
High:$219.54
Low:$218.6
Volume:1,461,494
Last Trade Date Time:05/04/2021 04:55:38 pm
Quotes are delayed by 15 to 20 minutes.
GWPH Chart
Last Twenty Trading Days
Date:2021-05-04
Open:$219.31
Close:$218.96
High:$219.54
Low:$218.6
Volume:1,461,494
Date:2021-05-03
Open:$219
Close:$219.28
High:$219.5696
Low:$218.41
Volume:561,552
Date:2021-04-30
Open:$218.9
Close:$219
High:$219.15
Low:$218.67
Volume:412,877
Date:2021-04-29
Open:$218.99
Close:$219.18
High:$219.18
Low:$217.58
Volume:679,237
Date:2021-04-28
Open:$218.75
Close:$218.99
High:$219.11
Low:$218.54
Volume:597,931
Date:2021-04-27
Open:$218.5
Close:$218.75
High:$219
Low:$218.5
Volume:558,056
Date:2021-04-26
Open:$219
Close:$218.89
High:$219.18
Low:$218.8
Volume:625,801
Date:2021-04-23
Open:$218.36
Close:$218.95
High:$218.9995
Low:$218.22
Volume:303,479
Date:2021-04-22
Open:$218.46
Close:$218.47
High:$218.75
Low:$218.2461
Volume:384,296
Date:2021-04-21
Open:$218.5
Close:$218.46
High:$218.59
Low:$218.14
Volume:393,281
Date:2021-04-20
Open:$218.55
Close:$218.4
High:$218.78
Low:$218.27
Volume:462,999
Date:2021-04-19
Open:$218.76
Close:$218.53
High:$219
Low:$218.26
Volume:257,500
Date:2021-04-16
Open:$218.745
Close:$218.9
High:$219
Low:$218.355
Volume:336,587
Date:2021-04-15
Open:$218
Close:$218.81
High:$219
Low:$218
Volume:256,239
Date:2021-04-14
Open:$217.91
Close:$218.36
High:$218.5
Low:$217.83
Volume:570,465
Date:2021-04-13
Open:$217.5
Close:$218
High:$218
Low:$217.5
Volume:287,542
Date:2021-04-12
Open:$217.89
Close:$217.77
High:$217.96
Low:$217.31
Volume:182,572
Date:2021-04-09
Open:$217.55
Close:$217.93
High:$217.94
Low:$217.421
Volume:169,792
Date:2021-04-08
Open:$217.5
Close:$218
High:$218
Low:$217.38
Volume:114,695
Date:2021-04-07
Open:$217.5
Close:$217.28
High:$218.065
Low:$217.18
Volume:871,424