Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gw Pharma ADR
(NQ:
GWPH
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2014
67.53
69.14
64.60
65.91
708,282
+1.34(+2.08%)
Feb 27, 2014
62.30
66.22
60.11
64.57
644,354
+3.63(+5.96%)
Feb 26, 2014
59.34
62.77
58.66
60.94
312,497
+1.15(+1.92%)
Feb 25, 2014
59.87
61.25
59.10
59.79
235,040
+0.30(+0.50%)
Feb 24, 2014
55.55
60.89
55.55
59.49
346,278
+3.23(+5.74%)
Feb 21, 2014
57.97
57.99
55.31
56.26
185,739
-1.19(-2.07%)
Feb 20, 2014
56.86
58.55
52.00
57.45
1,511,524
+0.01(+0.02%)
Feb 19, 2014
60.00
60.00
57.00
57.44
267,342
-3.11(-5.14%)
Feb 18, 2014
62.00
62.07
59.05
60.55
309,707
-1.02(-1.66%)
Feb 14, 2014
61.48
61.57
61.57
61.57
177,400
-0.15(-0.24%)
Feb 13, 2014
63.02
63.66
59.00
61.72
267,725
-1.70(-2.68%)
Feb 12, 2014
65.20
65.20
62.66
63.42
190,843
-0.58(-0.91%)
Feb 11, 2014
62.60
67.62
62.60
64.00
297,788
+2.36(+3.83%)
Feb 10, 2014
61.74
62.45
59.13
61.64
200,075
-0.21(-0.34%)
Feb 07, 2014
57.29
64.73
56.08
61.85
1,449,475
+4.14(+7.17%)
Feb 06, 2014
65.56
65.56
57.26
57.71
545,062
-6.00(-9.42%)
Feb 05, 2014
59.54
64.77
58.18
63.71
462,724
+4.14(+6.95%)
Feb 04, 2014
55.65
60.90
55.19
59.57
437,375
+4.18(+7.55%)
Feb 03, 2014
57.04
58.76
54.50
55.39
457,493
-0.70(-1.25%)
Jan 31, 2014
53.60
56.87
53.60
56.09
128,011
+2.08(+3.85%)
Jan 30, 2014
51.81
55.09
51.81
54.01
252,004
+2.48(+4.81%)
Jan 29, 2014
49.54
52.19
49.50
51.53
175,499
+1.14(+2.26%)
Jan 28, 2014
47.20
50.50
46.11
50.39
264,777
+3.36(+7.14%)
Jan 27, 2014
48.10
48.45
45.06
47.03
215,618
-2.12(-4.31%)
Jan 24, 2014
47.00
50.01
46.03
49.15
216,676
+0.55(+1.13%)
Jan 23, 2014
50.00
50.00
48.00
48.60
118,900
-1.26(-2.53%)
Jan 22, 2014
50.99
50.99
49.66
49.86
171,194
-1.50(-2.92%)
Jan 21, 2014
48.25
52.39
48.00
51.36
282,984
+2.97(+6.14%)
Jan 17, 2014
48.26
48.39
48.39
48.39
193,500
-0.30(-0.62%)
Jan 16, 2014
49.80
51.09
46.53
48.69
237,222
-2.31(-4.53%)
Jan 15, 2014
51.00
51.73
50.15
51.00
181,207
+0.00(+0.00%)
Jan 14, 2014
51.75
52.22
50.03
51.00
211,408
+1.27(+2.55%)
Jan 13, 2014
49.69
52.15
48.28
49.73
495,111
+0.79(+1.61%)
Jan 10, 2014
46.23
49.88
45.00
48.94
565,035
+1.94(+4.13%)
Jan 09, 2014
40.50
48.95
40.00
47.00
2,151,772
+8.94(+23.49%)
Jan 08, 2014
38.02
38.75
36.34
38.06
218,179
-0.14(-0.37%)
Jan 07, 2014
37.50
40.67
37.20
38.20
265,832
-0.19(-0.49%)
Jan 06, 2014
40.00
40.48
38.00
38.39
65,593
-2.04(-5.05%)
Jan 03, 2014
39.44
40.76
38.64
40.43
71,052
-0.15(-0.37%)
Jan 02, 2014
43.59
43.59
40.01
40.58
79,710
-0.96(-2.31%)
Dec 31, 2013
41.00
41.54
41.54
41.54
72,600
+1.15(+2.85%)
Dec 30, 2013
38.24
40.39
37.45
40.39
86,517
+2.64(+6.99%)
Dec 27, 2013
36.96
37.87
36.34
37.75
62,151
+0.98(+2.67%)
Dec 26, 2013
35.82
36.79
35.59
36.77
25,617
+0.88(+2.45%)
Dec 24, 2013
36.49
36.77
35.07
35.89
25,454
-0.25(-0.69%)
Dec 23, 2013
34.53
36.40
34.53
36.14
80,280
+1.90(+5.55%)
Dec 20, 2013
31.99
34.50
31.05
34.24
122,245
+1.54(+4.71%)
Dec 19, 2013
32.50
33.37
32.50
32.70
11,812
-0.50(-1.51%)
Dec 18, 2013
33.39
33.39
32.12
33.20
22,346
-0.21(-0.63%)
Dec 17, 2013
33.31
33.80
32.53
33.41
36,473
+0.31(+0.94%)
Dec 16, 2013
32.70
33.45
32.12
33.10
34,340
+0.99(+3.08%)
Dec 13, 2013
31.01
32.90
30.25
32.11
53,044
+1.20(+3.88%)
Dec 12, 2013
30.96
31.18
30.11
30.91
51,561
+0.35(+1.14%)
Dec 11, 2013
31.28
33.89
30.26
30.56
116,982
-0.39(-1.26%)
Dec 10, 2013
30.78
31.19
30.29
30.95
44,153
-0.06(-0.19%)
Dec 09, 2013
31.02
31.18
30.50
31.01
55,135
-0.12(-0.39%)
Dec 06, 2013
31.27
31.50
30.64
31.13
0
-0.28(-0.89%)
Dec 05, 2013
31.95
32.74
31.00
31.41
0
-0.83(-2.57%)
Dec 04, 2013
33.05
33.05
31.30
32.24
0
-0.61(-1.86%)
Dec 03, 2013
34.78
34.90
32.33
32.85
0
-2.05(-5.87%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.