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 (%)
Aug 31, 2016
80.73
81.95
80.62
81.75
307,155
-0.02(-0.02%)
Aug 30, 2016
81.08
82.43
81.06
81.77
394,808
+1.12(+1.39%)
Aug 29, 2016
81.44
82.59
79.71
80.65
303,862
-0.98(-1.20%)
Aug 26, 2016
82.06
84.04
81.16
81.63
369,014
+0.09(+0.11%)
Aug 25, 2016
82.24
83.19
79.62
81.54
334,648
-0.99(-1.20%)
Aug 24, 2016
85.32
88.23
82.24
82.53
529,946
-2.51(-2.95%)
Aug 23, 2016
85.00
85.83
84.37
85.04
196,058
+0.66(+0.78%)
Aug 22, 2016
82.92
86.68
82.55
84.38
416,366
+1.10(+1.32%)
Aug 19, 2016
83.59
84.25
83.02
83.28
242,327
-0.88(-1.05%)
Aug 18, 2016
81.66
84.30
81.45
84.16
297,405
+2.78(+3.42%)
Aug 17, 2016
81.34
82.57
80.00
81.38
454,396
-0.18(-0.22%)
Aug 16, 2016
84.78
85.29
81.44
81.56
503,577
-3.51(-4.13%)
Aug 15, 2016
85.56
86.46
84.90
85.07
328,136
-0.51(-0.60%)
Aug 12, 2016
88.17
88.49
85.20
85.58
355,143
-1.96(-2.24%)
Aug 11, 2016
85.48
87.62
84.50
87.54
489,826
+0.95(+1.10%)
Aug 10, 2016
92.57
92.64
85.42
86.59
852,564
-6.06(-6.54%)
Aug 09, 2016
93.00
95.00
92.47
92.65
316,409
-1.31(-1.39%)
Aug 08, 2016
95.37
95.75
93.71
93.96
245,319
-1.66(-1.74%)
Aug 05, 2016
95.26
95.75
95.01
95.62
164,176
+0.22(+0.23%)
Aug 04, 2016
95.49
95.95
94.20
95.40
191,886
+0.38(+0.40%)
Aug 03, 2016
94.44
95.75
93.83
95.02
275,457
+0.95(+1.01%)
Aug 02, 2016
95.94
96.40
92.42
94.07
332,418
-2.04(-2.12%)
Aug 01, 2016
94.25
96.25
93.71
96.11
504,870
+1.79(+1.90%)
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%)
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
.