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, 2019
170.90
175.00
169.00
172.01
861,326
-1.98(-1.14%)
Feb 27, 2019
166.03
179.62
166.00
173.99
2,452,769
+21.10(+13.80%)
Feb 26, 2019
150.48
153.25
146.42
152.89
407,535
+2.08(+1.38%)
Feb 25, 2019
150.79
153.00
148.60
150.81
507,389
-0.79(-0.52%)
Feb 22, 2019
145.18
152.48
145.18
151.60
492,900
+7.65(+5.31%)
Feb 21, 2019
145.53
148.50
140.44
143.95
355,298
-1.93(-1.32%)
Feb 20, 2019
150.37
151.38
145.21
145.88
494,720
-4.29(-2.86%)
Feb 19, 2019
150.45
152.42
148.52
150.17
352,145
-0.32(-0.21%)
Feb 15, 2019
152.00
153.64
149.60
150.49
406,100
-0.80(-0.53%)
Feb 14, 2019
150.00
151.50
148.51
151.29
355,575
+1.07(+0.71%)
Feb 13, 2019
148.58
152.19
147.55
150.22
553,016
+2.69(+1.82%)
Feb 12, 2019
145.05
149.65
144.60
147.53
393,575
+2.98(+2.06%)
Feb 11, 2019
146.66
148.38
143.69
144.55
289,022
-2.21(-1.51%)
Feb 08, 2019
138.07
148.90
137.33
146.76
770,500
+7.65(+5.50%)
Feb 07, 2019
143.07
143.41
137.17
139.11
443,265
-5.13(-3.56%)
Feb 06, 2019
146.01
146.62
143.23
144.24
310,488
-2.70(-1.84%)
Feb 05, 2019
147.23
149.70
146.00
146.94
324,875
-0.09(-0.06%)
Feb 04, 2019
147.31
148.46
144.88
147.03
412,601
+0.66(+0.45%)
Feb 01, 2019
143.82
148.40
142.95
146.37
477,400
+3.62(+2.54%)
Jan 31, 2019
139.90
143.48
139.16
142.75
271,078
+2.31(+1.64%)
Jan 30, 2019
136.51
140.91
135.73
140.44
279,595
+4.57(+3.36%)
Jan 29, 2019
137.95
137.95
134.59
135.87
275,666
-2.20(-1.59%)
Jan 28, 2019
137.61
138.24
133.37
138.07
321,403
-0.49(-0.35%)
Jan 25, 2019
138.37
139.69
135.60
138.56
340,500
+0.31(+0.22%)
Jan 24, 2019
134.81
139.10
134.01
138.25
430,658
+2.50(+1.84%)
Jan 23, 2019
140.50
142.99
133.00
135.75
677,442
-3.51(-2.52%)
Jan 22, 2019
136.74
142.43
136.00
139.26
617,432
+1.97(+1.43%)
Jan 18, 2019
136.16
137.41
134.02
137.29
537,500
+2.79(+2.07%)
Jan 17, 2019
129.07
135.34
128.69
134.50
678,293
+5.89(+4.58%)
Jan 16, 2019
128.54
132.97
127.30
128.61
579,996
+0.07(+0.05%)
Jan 15, 2019
123.10
130.33
122.13
128.54
622,884
+4.61(+3.72%)
Jan 14, 2019
124.18
126.76
119.28
123.93
601,246
-1.57(-1.25%)
Jan 11, 2019
125.29
127.00
122.25
125.50
563,500
+0.16(+0.13%)
Jan 10, 2019
118.80
128.00
116.94
125.34
843,479
+5.80(+4.85%)
Jan 09, 2019
118.05
122.50
118.00
119.54
595,082
+2.13(+1.81%)
Jan 08, 2019
116.20
117.86
112.20
117.41
703,397
+2.75(+2.40%)
Jan 07, 2019
111.16
116.42
108.40
114.66
668,424
+5.78(+5.31%)
Jan 04, 2019
101.88
109.73
100.60
108.88
669,000
+9.19(+9.22%)
Jan 03, 2019
101.12
103.51
99.55
99.69
423,607
-1.32(-1.31%)
Jan 02, 2019
96.17
102.69
95.00
101.01
492,913
+3.62(+3.72%)
Dec 31, 2018
96.39
98.26
95.75
97.39
399,500
+1.99(+2.09%)
Dec 28, 2018
94.40
96.49
92.80
95.40
458,700
+1.04(+1.10%)
Dec 27, 2018
96.74
97.35
90.14
94.36
648,992
-3.92(-3.99%)
Dec 26, 2018
98.00
99.29
93.24
98.28
462,691
+0.23(+0.23%)
Dec 24, 2018
95.00
99.53
92.22
98.05
290,600
+1.69(+1.75%)
Dec 21, 2018
104.38
104.81
95.71
96.36
715,800
-7.75(-7.44%)
Dec 20, 2018
108.94
109.59
99.60
104.11
837,940
-5.92(-5.38%)
Dec 19, 2018
112.34
115.63
107.86
110.03
458,598
-2.78(-2.46%)
Dec 18, 2018
119.21
119.80
110.81
112.81
623,059
-6.34(-5.32%)
Dec 17, 2018
120.42
123.00
118.39
119.15
517,899
-0.38(-0.32%)
Dec 14, 2018
119.57
121.21
118.50
119.53
324,600
-1.33(-1.10%)
Dec 13, 2018
125.43
126.61
120.04
120.86
310,275
-4.42(-3.53%)
Dec 12, 2018
123.84
127.33
123.05
125.28
197,576
+2.29(+1.86%)
Dec 11, 2018
124.15
124.15
120.64
122.99
219,600
+0.21(+0.17%)
Dec 10, 2018
125.03
125.83
120.25
122.78
277,477
-2.06(-1.65%)
Dec 07, 2018
123.95
127.94
122.56
124.84
432,500
+2.12(+1.73%)
Dec 06, 2018
124.51
125.02
119.50
122.72
538,373
-4.33(-3.41%)
Dec 04, 2018
126.72
131.33
126.48
127.05
632,300
+0.80(+0.63%)
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
.