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 (%)
Jul 29, 2016
93.91
95.73
93.45
94.32
369,481
+0.00(+0.00%)
Jul 28, 2016
94.13
94.57
93.05
94.32
280,516
+0.16(+0.17%)
Jul 27, 2016
92.74
94.43
92.49
94.16
370,310
+0.99(+1.06%)
Jul 26, 2016
92.91
93.47
91.62
93.17
351,530
-0.03(-0.03%)
Jul 25, 2016
94.48
94.74
92.00
93.20
191,801
-1.48(-1.56%)
Jul 22, 2016
94.00
95.37
93.01
94.68
236,515
+0.93(+0.99%)
Jul 21, 2016
94.73
96.64
93.33
93.75
403,010
-0.19(-0.20%)
Jul 20, 2016
91.40
94.23
90.76
93.94
507,832
+3.00(+3.30%)
Jul 19, 2016
90.42
92.18
90.42
90.94
360,456
+0.28(+0.31%)
Jul 18, 2016
90.58
91.66
90.01
90.66
320,851
+0.27(+0.30%)
Jul 15, 2016
91.34
92.05
89.52
90.39
521,967
-0.61(-0.67%)
Jul 14, 2016
92.75
92.98
90.21
91.00
607,020
-1.26(-1.37%)
Jul 13, 2016
94.22
95.05
90.65
92.26
2,429,996
-4.84(-4.98%)
Jul 12, 2016
97.38
97.74
96.35
97.10
241,270
+0.75(+0.78%)
Jul 11, 2016
96.40
98.20
95.09
96.35
507,851
+1.52(+1.60%)
Jul 08, 2016
94.05
95.63
93.47
94.83
391,196
+1.36(+1.46%)
Jul 07, 2016
93.49
94.38
92.14
93.47
300,099
+1.27(+1.38%)
Jul 05, 2016
93.27
93.27
90.84
92.20
277,941
-1.58(-1.68%)
Jul 01, 2016
91.23
93.78
93.78
93.78
606,800
+2.21(+2.41%)
Jun 30, 2016
93.26
94.50
89.27
91.57
514,358
-1.64(-1.76%)
Jun 29, 2016
93.45
95.61
92.76
93.21
568,387
+1.28(+1.39%)
Jun 28, 2016
89.99
94.32
88.59
91.93
983,895
+3.44(+3.89%)
Jun 27, 2016
92.29
93.70
83.32
88.49
4,003,867
+5.18(+6.22%)
Jun 24, 2016
84.31
86.61
82.33
83.31
642,140
-5.83(-6.54%)
Jun 23, 2016
89.02
90.42
87.54
89.14
247,255
+0.57(+0.64%)
Jun 22, 2016
87.21
90.76
86.01
88.57
368,353
+0.81(+0.92%)
Jun 21, 2016
89.14
90.77
87.10
87.76
263,451
-0.66(-0.75%)
Jun 20, 2016
89.08
92.97
87.53
88.42
583,858
+1.05(+1.20%)
Jun 17, 2016
86.06
90.22
85.99
87.37
780,793
+1.66(+1.94%)
Jun 16, 2016
85.41
86.37
83.08
85.71
403,024
-0.51(-0.59%)
Jun 15, 2016
86.17
87.32
85.42
86.22
347,604
+0.60(+0.70%)
Jun 14, 2016
86.39
88.39
83.25
85.62
417,597
-1.52(-1.74%)
Jun 13, 2016
88.95
90.28
86.50
87.14
397,033
-2.55(-2.84%)
Jun 10, 2016
88.78
90.37
87.50
89.69
370,102
+0.24(+0.27%)
Jun 09, 2016
90.71
91.20
88.73
89.45
350,185
-1.69(-1.85%)
Jun 08, 2016
90.68
92.01
87.41
91.14
358,595
+0.70(+0.77%)
Jun 07, 2016
93.59
93.85
90.25
90.44
432,526
-3.75(-3.98%)
Jun 06, 2016
92.60
94.50
92.21
94.19
367,722
+2.10(+2.28%)
Jun 03, 2016
96.91
97.98
91.80
92.09
668,315
-1.32(-1.41%)
Jun 02, 2016
92.18
94.25
92.08
93.41
343,395
+1.24(+1.35%)
Jun 01, 2016
89.60
92.94
87.85
92.17
441,935
+3.05(+3.42%)
May 31, 2016
90.98
95.48
87.55
89.12
914,853
-1.36(-1.50%)
May 27, 2016
89.95
90.48
90.48
90.48
261,200
+0.31(+0.34%)
May 26, 2016
88.97
91.00
88.19
90.17
571,317
+2.22(+2.52%)
May 25, 2016
86.38
90.52
85.51
87.95
664,416
+1.11(+1.28%)
May 24, 2016
85.26
87.40
84.55
86.84
413,761
+1.70(+2.00%)
May 23, 2016
84.99
86.00
84.15
85.14
489,122
+0.66(+0.78%)
May 20, 2016
80.47
84.89
80.47
84.48
410,393
+3.91(+4.85%)
May 19, 2016
80.22
80.86
78.89
80.57
198,261
+0.21(+0.26%)
May 18, 2016
79.85
82.05
79.35
80.36
250,248
+0.06(+0.07%)
May 17, 2016
80.08
82.83
78.30
80.30
298,252
+0.58(+0.73%)
May 16, 2016
77.55
81.22
76.69
79.72
468,596
+2.77(+3.60%)
May 13, 2016
76.33
79.09
75.89
76.95
271,352
+0.29(+0.38%)
May 12, 2016
78.19
78.46
74.50
76.66
459,855
-0.96(-1.24%)
May 11, 2016
75.90
79.50
75.36
77.62
391,986
+0.94(+1.23%)
May 10, 2016
78.33
78.33
74.42
76.68
535,476
-1.48(-1.89%)
May 09, 2016
78.20
80.23
77.78
78.16
401,697
-0.84(-1.06%)
May 06, 2016
76.91
80.34
75.71
79.00
492,637
+1.05(+1.35%)
May 05, 2016
76.66
79.45
74.05
77.95
610,794
-0.59(-0.75%)
May 04, 2016
80.00
80.00
76.52
78.54
476,520
-1.30(-1.63%)
May 03, 2016
81.53
81.63
78.34
79.84
347,909
-2.69(-3.26%)
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
.