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 (%)
Jun 30, 2014
100.02
109.56
99.50
107.29
3,812,932
+11.15(+11.60%)
Jun 27, 2014
94.75
96.81
94.59
96.14
592,083
+1.96(+2.08%)
Jun 26, 2014
94.05
96.45
92.20
94.18
1,008,692
+1.57(+1.70%)
Jun 25, 2014
90.50
93.33
88.73
92.61
1,025,394
+1.50(+1.65%)
Jun 24, 2014
93.79
93.97
90.35
91.11
1,223,580
-2.66(-2.84%)
Jun 23, 2014
96.92
97.64
93.55
93.77
2,105,985
+0.60(+0.65%)
Jun 20, 2014
88.05
93.87
87.52
93.17
2,041,202
+5.15(+5.85%)
Jun 19, 2014
88.93
91.25
87.71
88.02
3,736,834
+1.19(+1.37%)
Jun 18, 2014
85.02
88.02
84.01
86.83
2,363,978
-2.99(-3.33%)
Jun 17, 2014
81.13
91.10
81.12
89.82
3,586,332
+12.57(+16.27%)
Jun 16, 2014
77.60
77.94
76.00
77.25
337,324
-0.15(-0.19%)
Jun 13, 2014
78.99
79.00
77.00
77.40
503,949
+0.00(+0.00%)
Jun 12, 2014
75.50
79.24
75.27
77.40
854,330
+2.27(+3.02%)
Jun 11, 2014
75.00
76.45
74.19
75.13
314,939
-0.36(-0.48%)
Jun 10, 2014
74.57
76.74
74.57
75.49
555,490
+3.50(+4.86%)
Jun 06, 2014
71.73
74.90
70.52
71.99
2,543,050
+4.21(+6.21%)
Jun 05, 2014
68.80
69.25
67.51
67.78
177,216
-0.02(-0.03%)
Jun 04, 2014
67.14
68.48
67.02
67.80
270,224
+0.72(+1.07%)
Jun 03, 2014
67.10
69.00
66.32
67.08
319,394
-0.28(-0.42%)
Jun 02, 2014
68.26
68.89
66.67
67.36
237,938
-0.81(-1.19%)
May 30, 2014
69.50
70.70
68.00
68.17
256,434
-1.34(-1.93%)
May 29, 2014
68.90
70.75
68.90
69.51
468,490
+0.75(+1.09%)
May 28, 2014
68.33
69.25
67.36
68.76
420,604
+0.67(+0.98%)
May 27, 2014
68.35
68.98
67.57
68.09
415,146
+0.38(+0.56%)
May 23, 2014
66.83
67.71
67.71
67.71
395,600
+1.71(+2.59%)
May 22, 2014
66.41
67.00
63.00
66.00
751,819
-0.36(-0.54%)
May 21, 2014
67.91
68.75
66.02
66.36
467,490
-1.47(-2.17%)
May 20, 2014
70.04
70.04
67.41
67.83
341,497
-2.11(-3.02%)
May 19, 2014
68.50
70.45
68.40
69.94
421,831
+1.63(+2.39%)
May 16, 2014
69.51
69.88
68.12
68.31
463,919
-1.27(-1.83%)
May 15, 2014
72.67
72.67
68.03
69.58
881,567
-1.91(-2.67%)
May 14, 2014
70.36
72.70
68.37
71.49
1,024,192
+0.72(+1.02%)
May 13, 2014
69.53
70.99
67.75
70.77
478,786
+1.00(+1.43%)
May 12, 2014
68.15
70.60
67.30
69.77
859,643
+1.15(+1.68%)
May 09, 2014
69.84
70.74
67.12
68.62
839,361
-2.11(-2.98%)
May 08, 2014
69.90
73.94
69.45
70.73
920,223
+0.92(+1.33%)
May 07, 2014
71.40
72.95
66.67
69.81
1,301,348
-4.68(-6.29%)
May 06, 2014
76.75
76.88
73.50
74.49
1,686,582
-1.77(-2.32%)
May 05, 2014
74.10
76.40
71.26
76.26
1,312,588
+4.79(+6.70%)
May 02, 2014
75.50
76.20
71.14
71.47
975,187
-2.45(-3.31%)
May 01, 2014
74.75
78.08
72.17
73.92
1,544,933
+0.82(+1.12%)
Apr 30, 2014
68.01
73.57
67.40
73.10
1,957,548
+5.33(+7.86%)
Apr 29, 2014
63.97
69.39
62.24
67.77
2,096,796
+2.53(+3.88%)
Apr 28, 2014
68.96
69.00
61.48
65.24
1,894,625
+3.12(+5.02%)
Apr 25, 2014
65.25
65.86
61.60
62.12
1,573,449
-5.78(-8.51%)
Apr 24, 2014
74.01
74.69
66.12
67.90
3,544,795
-1.42(-2.05%)
Apr 23, 2014
64.96
73.33
64.50
69.32
5,434,210
+8.46(+13.90%)
Apr 22, 2014
50.10
65.97
50.00
60.86
6,758,604
+14.82(+32.19%)
Apr 21, 2014
47.09
47.63
44.60
46.04
286,557
-0.16(-0.35%)
Apr 17, 2014
44.33
46.20
46.20
46.20
298,300
+1.56(+3.49%)
Apr 16, 2014
44.11
45.74
43.01
44.64
218,927
+0.64(+1.45%)
Apr 15, 2014
45.35
46.50
41.86
44.00
381,582
-1.58(-3.47%)
Apr 14, 2014
47.50
48.45
44.07
45.58
403,703
-2.67(-5.53%)
Apr 11, 2014
51.69
51.95
46.29
48.25
539,128
-5.35(-9.98%)
Apr 10, 2014
56.31
56.57
52.47
53.60
210,441
-2.45(-4.37%)
Apr 09, 2014
53.31
56.91
53.31
56.05
418,263
+3.31(+6.28%)
Apr 08, 2014
50.20
53.63
50.06
52.74
242,867
+1.40(+2.73%)
Apr 07, 2014
51.06
52.91
49.67
51.34
366,961
-0.93(-1.78%)
Apr 04, 2014
55.88
55.99
50.01
52.27
551,299
-4.45(-7.85%)
Apr 03, 2014
56.34
57.99
54.68
56.72
305,139
-0.73(-1.27%)
Apr 02, 2014
59.00
59.28
56.40
57.45
247,562
-1.57(-2.66%)
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
.