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 (%)
Mar 31, 2015
89.41
93.22
89.41
91.13
549,531
+2.73(+3.09%)
Mar 30, 2015
87.77
88.70
86.55
88.40
185,614
+1.94(+2.24%)
Mar 27, 2015
88.07
89.69
86.18
86.46
173,949
-0.86(-0.98%)
Mar 26, 2015
87.00
89.75
85.68
87.32
289,755
-0.07(-0.08%)
Mar 25, 2015
91.90
91.90
85.27
87.39
487,209
-4.22(-4.61%)
Mar 24, 2015
92.85
93.31
91.30
91.61
194,158
-1.04(-1.12%)
Mar 23, 2015
94.15
94.80
92.07
92.65
247,219
-1.97(-2.08%)
Mar 20, 2015
95.57
99.58
94.50
94.62
365,411
-0.13(-0.14%)
Mar 19, 2015
97.14
97.98
94.08
94.75
326,751
-2.45(-2.52%)
Mar 18, 2015
100.73
101.27
95.56
97.20
698,379
-3.28(-3.26%)
Mar 17, 2015
98.99
102.90
98.50
100.48
553,841
+0.49(+0.49%)
Mar 16, 2015
94.39
100.00
94.23
99.99
868,659
+4.33(+4.53%)
Mar 13, 2015
86.76
95.92
85.92
95.66
1,942,524
+11.08(+13.10%)
Mar 12, 2015
84.18
84.94
83.63
84.58
169,905
+0.10(+0.12%)
Mar 11, 2015
83.56
84.71
82.60
84.48
241,061
+0.96(+1.15%)
Mar 10, 2015
82.98
83.63
81.30
83.52
202,035
+0.20(+0.24%)
Mar 09, 2015
83.38
83.82
81.92
83.32
165,326
+0.06(+0.07%)
Mar 06, 2015
82.65
83.93
82.02
83.26
188,875
+0.32(+0.39%)
Mar 05, 2015
81.69
83.99
81.63
82.94
216,195
+1.37(+1.68%)
Mar 04, 2015
79.44
82.15
78.46
81.57
234,021
+2.02(+2.54%)
Mar 03, 2015
79.33
79.77
78.04
79.55
146,712
-0.73(-0.91%)
Mar 02, 2015
81.00
81.23
78.86
80.28
172,179
-0.64(-0.79%)
Feb 27, 2015
82.76
82.98
78.73
80.92
236,411
-2.18(-2.62%)
Feb 26, 2015
83.09
83.31
81.57
83.10
141,072
-0.20(-0.24%)
Feb 25, 2015
81.63
84.69
80.79
83.30
156,971
+1.54(+1.88%)
Feb 24, 2015
82.85
82.85
80.56
81.76
268,775
-1.23(-1.48%)
Feb 23, 2015
85.39
85.43
82.75
82.99
275,234
-1.90(-2.24%)
Feb 20, 2015
84.80
84.96
83.75
84.89
227,694
+0.39(+0.46%)
Feb 19, 2015
82.60
85.30
82.05
84.50
402,570
+1.49(+1.79%)
Feb 18, 2015
80.99
83.50
80.71
83.01
373,617
+1.98(+2.44%)
Feb 17, 2015
77.88
81.29
77.48
81.03
364,214
+2.94(+3.76%)
Feb 13, 2015
76.16
78.09
78.09
78.09
345,200
+1.70(+2.23%)
Feb 12, 2015
75.58
76.42
74.47
76.39
166,652
+1.24(+1.65%)
Feb 11, 2015
74.54
75.68
74.54
75.15
175,795
+0.34(+0.45%)
Feb 10, 2015
74.88
76.29
74.15
74.81
150,571
+0.01(+0.01%)
Feb 09, 2015
74.00
75.71
73.55
74.80
122,632
-0.10(-0.13%)
Feb 06, 2015
74.92
76.22
73.79
74.90
119,764
-0.12(-0.16%)
Feb 05, 2015
74.21
75.93
73.08
75.02
183,430
+0.94(+1.27%)
Feb 04, 2015
74.87
75.24
70.01
74.08
456,942
-0.79(-1.06%)
Feb 03, 2015
73.65
75.00
72.25
74.87
188,039
+1.53(+2.09%)
Feb 02, 2015
73.09
74.65
72.02
73.34
183,980
+0.37(+0.51%)
Jan 30, 2015
73.73
74.20
72.52
72.97
152,371
-1.89(-2.52%)
Jan 29, 2015
74.55
74.98
72.01
74.86
171,052
+0.22(+0.29%)
Jan 28, 2015
76.52
77.25
74.34
74.64
150,546
-1.97(-2.57%)
Jan 27, 2015
75.56
77.31
75.01
76.61
239,094
+0.31(+0.41%)
Jan 26, 2015
75.40
77.32
74.82
76.30
157,545
+0.90(+1.19%)
Jan 23, 2015
75.00
76.36
74.19
75.40
170,711
+0.51(+0.68%)
Jan 22, 2015
77.37
77.37
73.56
74.89
251,578
-2.18(-2.83%)
Jan 21, 2015
75.77
77.13
75.04
77.07
238,111
+0.25(+0.33%)
Jan 20, 2015
75.71
76.94
74.07
76.82
204,962
+1.65(+2.20%)
Jan 16, 2015
73.54
75.46
73.54
75.17
228,053
+1.26(+1.70%)
Jan 15, 2015
78.90
79.04
73.52
73.91
451,267
-5.13(-6.49%)
Jan 14, 2015
77.08
79.52
76.56
79.04
224,393
+0.24(+0.30%)
Jan 13, 2015
78.60
79.42
76.06
78.80
373,305
+0.07(+0.09%)
Jan 12, 2015
78.89
78.92
76.05
78.73
325,805
+0.20(+0.25%)
Jan 09, 2015
79.39
79.49
77.16
78.53
424,000
-1.58(-1.97%)
Jan 08, 2015
68.15
80.68
68.10
80.11
2,562,911
+9.05(+12.74%)
Jan 07, 2015
69.87
71.87
69.46
71.06
345,535
+1.45(+2.08%)
Jan 06, 2015
70.58
71.43
69.05
69.61
269,293
-0.97(-1.37%)
Jan 05, 2015
69.65
72.34
69.49
70.58
380,692
+0.54(+0.77%)
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
.