GW Pharmaceuticals plc (GWPH) Historical Stock Data
Historical Data
In the past 30 trading days, GWPH is up 0.09% a day on average. There have been 20 days where GW Pharmaceuticals plc closed green and 10 days where GWPH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-05-05 | 218.96 | 218.96 | ↑$0.00 (0.00%) | 218.96 | 218.96 | 0 |
| 2021-05-04 | 219.31 | 218.96 | ↓$0.35 (-0.16%) | 218.60 | 219.54 | 1.46M |
| 2021-05-03 | 219.00 | 219.28 | ↑$0.28 (0.13%) | 218.41 | 219.57 | 561.57K |
| 2021-04-30 | 218.90 | 219.00 | ↑$0.10 (0.05%) | 218.67 | 219.15 | 412.88K |
| 2021-04-29 | 218.99 | 219.18 | ↑$0.19 (0.09%) | 217.58 | 219.18 | 679.52K |
| 2021-04-28 | 218.75 | 218.99 | ↑$0.24 (0.11%) | 218.54 | 219.11 | 597.90K |
| 2021-04-27 | 218.50 | 218.75 | ↑$0.25 (0.11%) | 218.50 | 219.00 | 558.10K |
| 2021-04-26 | 219.00 | 218.89 | ↓$0.11 (-0.05%) | 218.80 | 219.18 | 625.80K |
| 2021-04-23 | 218.36 | 218.95 | ↑$0.59 (0.27%) | 218.22 | 219.00 | 303.50K |
| 2021-04-22 | 218.46 | 218.47 | ↑$0.01 (0.00%) | 218.25 | 218.75 | 384.30K |
| 2021-04-21 | 218.50 | 218.46 | ↓$0.04 (-0.02%) | 218.14 | 218.59 | 393.40K |
| 2021-04-20 | 218.55 | 218.40 | ↓$0.15 (-0.07%) | 218.27 | 218.78 | 463K |
| 2021-04-19 | 218.76 | 218.53 | ↓$0.23 (-0.11%) | 218.26 | 219.00 | 257.50K |
| 2021-04-16 | 218.75 | 218.90 | ↑$0.15 (0.07%) | 218.36 | 219.00 | 336.60K |
| 2021-04-15 | 218.00 | 218.81 | ↑$0.81 (0.37%) | 218.00 | 219.00 | 256K |
| 2021-04-14 | 217.96 | 218.36 | ↑$0.40 (0.18%) | 217.36 | 218.50 | 589.90K |
| 2021-04-13 | 217.50 | 218.00 | ↑$0.50 (0.23%) | 217.50 | 218.00 | 287.60K |
| 2021-04-12 | 217.89 | 217.77 | ↓$0.12 (-0.06%) | 217.31 | 217.96 | 182.60K |
| 2021-04-09 | 217.55 | 217.93 | ↑$0.38 (0.17%) | 217.42 | 217.94 | 169.80K |
| 2021-04-08 | 217.50 | 218.00 | ↑$0.50 (0.23%) | 217.38 | 218.00 | 114.70K |
| 2021-04-07 | 217.50 | 217.28 | ↓$0.22 (-0.10%) | 217.18 | 218.07 | 871.40K |
| 2021-04-06 | 217.57 | 217.65 | ↑$0.08 (0.04%) | 217.31 | 217.95 | 249.40K |
| 2021-04-05 | 217.17 | 217.59 | ↑$0.42 (0.19%) | 217.05 | 217.99 | 378.30K |
| 2021-04-01 | 217.41 | 217.26 | ↓$0.15 (-0.07%) | 217.13 | 218.56 | 282.70K |
| 2021-03-31 | 217.32 | 216.90 | ↓$0.42 (-0.19%) | 216.15 | 217.57 | 882.80K |
| 2021-03-30 | 218.09 | 217.65 | ↓$0.44 (-0.20%) | 217.29 | 218.09 | 342.90K |
| 2021-03-29 | 217.50 | 218.25 | ↑$0.75 (0.34%) | 217.06 | 218.25 | 735.50K |
| 2021-03-26 | 217.24 | 217.80 | ↑$0.56 (0.26%) | 216.90 | 217.86 | 0.97M |
| 2021-03-25 | 216.82 | 217.25 | ↑$0.43 (0.20%) | 216.72 | 217.25 | 538.70K |
| 2021-03-24 | 215.79 | 217.02 | ↑$1.23 (0.57%) | 215.60 | 217.34 | 1.40M |
Create an account or log in to view more rows.
$GWPH -
Buy
buy
buy!
$GWPH TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$GWPH up we go
$GWPH let’s go down baby 😉
$GWPH This may be your last opportunity to buy on the cheap??
$GWPH still bullish
$GWPH take what we can get
$GWPH Games being played here.
$GWPH ready to explode
$GWPH today will be a nice green day LFG!!!