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, 2016
71.28
76.21
69.12
72.15
1,166,425
+1.23(+1.73%)
Mar 30, 2016
75.38
75.94
70.52
70.92
935,056
-4.05(-5.40%)
Mar 29, 2016
77.29
77.50
72.51
74.97
992,900
-2.02(-2.62%)
Mar 28, 2016
82.77
82.86
76.15
76.99
1,007,631
-4.64(-5.68%)
Mar 24, 2016
79.74
81.63
81.63
81.63
669,600
+0.89(+1.10%)
Mar 23, 2016
85.87
88.41
79.85
80.74
1,001,872
-4.50(-5.28%)
Mar 22, 2016
79.06
85.89
78.65
85.24
960,519
+4.37(+5.40%)
Mar 21, 2016
72.76
82.16
72.72
80.87
957,712
+8.15(+11.21%)
Mar 18, 2016
73.06
74.83
71.15
72.72
701,561
+0.54(+0.75%)
Mar 17, 2016
71.88
75.87
70.31
72.18
1,121,530
+0.11(+0.15%)
Mar 16, 2016
79.16
80.35
69.50
72.07
1,777,697
-7.80(-9.77%)
Mar 15, 2016
85.19
86.50
78.32
79.87
2,378,075
-4.84(-5.71%)
Mar 14, 2016
84.05
91.65
80.00
84.71
10,544,529
+46.25(+120.25%)
Mar 11, 2016
36.69
38.96
36.55
38.46
352,800
+1.82(+4.97%)
Mar 10, 2016
37.31
37.37
35.83
36.64
435,494
-0.56(-1.51%)
Mar 09, 2016
38.05
38.63
36.37
37.20
364,862
-0.33(-0.88%)
Mar 08, 2016
39.81
39.81
37.40
37.53
457,268
-2.32(-5.82%)
Mar 07, 2016
39.88
40.20
38.91
39.85
462,500
-0.05(-0.13%)
Mar 04, 2016
39.20
40.72
38.23
39.90
477,555
+0.84(+2.15%)
Mar 03, 2016
39.14
40.24
37.79
39.06
537,145
-1.91(-4.66%)
Mar 02, 2016
38.57
41.31
38.27
40.97
510,287
+2.77(+7.25%)
Mar 01, 2016
41.70
41.70
37.19
38.20
692,080
-2.90(-7.06%)
Feb 29, 2016
41.48
42.00
40.61
41.10
532,741
-0.50(-1.20%)
Feb 26, 2016
42.50
42.90
41.22
41.60
523,877
-0.24(-0.57%)
Feb 25, 2016
43.68
44.04
40.07
41.84
524,851
-1.81(-4.15%)
Feb 24, 2016
42.81
44.51
41.64
43.65
558,725
+0.96(+2.25%)
Feb 23, 2016
44.90
45.19
42.62
42.69
241,559
-2.13(-4.75%)
Feb 22, 2016
44.15
45.88
43.16
44.82
404,040
+1.42(+3.27%)
Feb 19, 2016
44.55
45.25
43.03
43.40
395,245
-1.54(-3.43%)
Feb 18, 2016
49.00
49.01
44.50
44.94
305,986
-2.85(-5.96%)
Feb 17, 2016
47.61
48.98
45.59
47.79
458,387
+1.12(+2.40%)
Feb 16, 2016
44.94
47.46
44.94
46.67
454,728
+2.03(+4.55%)
Feb 12, 2016
44.62
44.64
44.64
44.64
213,600
+0.44(+1.00%)
Feb 11, 2016
42.58
45.07
42.20
44.20
365,749
+0.58(+1.33%)
Feb 10, 2016
43.29
45.18
40.08
43.62
526,702
+2.85(+6.99%)
Feb 09, 2016
41.63
42.98
39.93
40.77
510,473
-1.86(-4.36%)
Feb 08, 2016
43.90
43.90
42.00
42.63
434,907
-2.09(-4.67%)
Feb 05, 2016
48.44
48.44
44.37
44.72
326,940
-4.02(-8.25%)
Feb 04, 2016
47.40
50.81
46.20
48.74
356,183
+0.85(+1.77%)
Feb 03, 2016
49.39
49.94
45.67
47.89
291,075
-1.30(-2.64%)
Feb 02, 2016
50.30
50.30
48.28
49.19
320,083
-1.43(-2.82%)
Feb 01, 2016
50.04
51.76
48.27
50.62
332,975
+0.46(+0.92%)
Jan 29, 2016
52.01
53.66
48.68
50.16
404,249
-1.85(-3.56%)
Jan 28, 2016
55.51
55.64
50.86
52.01
367,734
-3.07(-5.57%)
Jan 27, 2016
55.09
56.23
54.45
55.08
258,412
+0.04(+0.07%)
Jan 26, 2016
56.87
57.27
54.45
55.04
328,925
-1.73(-3.05%)
Jan 25, 2016
55.43
57.78
55.10
56.77
220,398
+1.34(+2.42%)
Jan 22, 2016
57.15
59.15
54.81
55.43
342,177
-0.89(-1.58%)
Jan 21, 2016
56.19
60.19
55.15
56.32
390,332
-1.04(-1.81%)
Jan 20, 2016
52.06
59.79
51.64
57.36
557,563
+3.11(+5.73%)
Jan 19, 2016
54.27
57.59
52.75
54.25
505,385
-0.14(-0.26%)
Jan 15, 2016
54.48
54.39
54.39
54.39
369,900
-2.19(-3.87%)
Jan 14, 2016
56.23
57.56
54.78
56.58
343,691
+0.16(+0.28%)
Jan 13, 2016
59.31
61.36
55.30
56.42
402,236
-3.26(-5.46%)
Jan 12, 2016
54.80
59.94
54.67
59.68
850,727
+3.37(+5.98%)
Jan 11, 2016
59.18
59.57
52.92
56.31
733,603
-3.55(-5.93%)
Jan 08, 2016
62.60
63.25
59.52
59.86
254,736
-1.95(-3.15%)
Jan 07, 2016
62.51
64.99
61.00
61.81
330,504
-2.05(-3.21%)
Jan 06, 2016
67.00
67.24
63.19
63.86
337,970
-4.51(-6.60%)
Jan 05, 2016
68.48
69.87
67.56
68.37
236,502
-0.09(-0.13%)
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
.