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 (%)
Sep 30, 2019
116.90
117.68
112.61
115.03
828,011
-1.38(-1.19%)
Sep 27, 2019
126.81
127.50
115.54
116.41
1,274,600
-9.60(-7.62%)
Sep 26, 2019
123.70
127.65
121.45
126.01
937,285
+4.11(+3.37%)
Sep 25, 2019
123.28
123.97
118.65
121.90
984,287
+3.24(+2.73%)
Sep 24, 2019
126.46
127.08
116.49
118.66
1,279,383
-7.83(-6.19%)
Sep 23, 2019
133.50
133.50
125.25
126.49
948,231
-2.43(-1.88%)
Sep 20, 2019
132.00
135.00
127.00
128.92
1,094,100
-5.99(-4.44%)
Sep 19, 2019
135.82
138.00
133.31
134.91
460,080
-0.81(-0.60%)
Sep 18, 2019
136.45
138.86
134.75
135.72
648,313
-1.92(-1.39%)
Sep 17, 2019
137.20
138.39
135.95
137.64
397,238
+0.61(+0.45%)
Sep 16, 2019
140.10
142.27
136.96
137.03
341,021
-3.98(-2.82%)
Sep 13, 2019
142.82
145.00
140.15
141.01
379,300
-1.41(-0.99%)
Sep 12, 2019
150.44
151.06
142.09
142.42
586,800
-7.84(-5.22%)
Sep 11, 2019
143.00
151.35
142.30
150.26
718,825
+7.96(+5.59%)
Sep 10, 2019
134.45
142.98
132.78
142.30
805,061
+7.04(+5.20%)
Sep 09, 2019
139.97
141.81
135.14
135.26
379,023
-4.18(-3.00%)
Sep 06, 2019
136.66
140.39
134.04
139.44
449,400
+2.92(+2.14%)
Sep 05, 2019
134.87
137.24
133.64
136.52
434,816
+2.61(+1.95%)
Sep 04, 2019
141.99
141.99
132.35
133.91
865,876
-9.03(-6.32%)
Sep 03, 2019
140.93
143.40
139.21
142.94
230,947
+0.53(+0.37%)
Aug 30, 2019
143.74
143.99
140.34
142.41
217,900
-0.06(-0.04%)
Aug 29, 2019
141.25
143.48
140.00
142.47
265,459
+3.06(+2.19%)
Aug 28, 2019
138.00
140.53
136.29
139.41
215,857
+1.33(+0.96%)
Aug 27, 2019
140.69
142.75
137.76
138.08
368,466
-2.19(-1.56%)
Aug 26, 2019
146.49
147.25
136.11
140.27
1,003,721
-5.19(-3.57%)
Aug 23, 2019
145.57
149.18
144.97
145.46
296,300
-1.89(-1.28%)
Aug 22, 2019
152.51
152.94
146.33
147.35
626,637
-5.51(-3.60%)
Aug 21, 2019
151.75
155.26
151.18
152.86
325,435
+2.01(+1.33%)
Aug 20, 2019
154.65
155.77
148.82
150.85
329,104
-3.32(-2.15%)
Aug 19, 2019
156.42
156.99
153.75
154.17
252,716
-0.02(-0.01%)
Aug 16, 2019
154.10
155.99
152.94
154.19
275,700
+1.27(+0.83%)
Aug 15, 2019
155.78
156.77
151.13
152.92
287,983
-2.20(-1.42%)
Aug 14, 2019
158.00
158.26
153.75
155.12
363,822
-4.70(-2.94%)
Aug 13, 2019
158.00
162.13
157.43
159.82
476,434
+0.44(+0.28%)
Aug 12, 2019
166.59
166.59
159.16
159.38
455,103
-7.60(-4.55%)
Aug 09, 2019
168.50
172.12
166.40
166.98
725,700
-2.52(-1.49%)
Aug 08, 2019
169.55
175.35
167.61
169.50
1,144,837
+3.13(+1.88%)
Aug 07, 2019
167.98
168.45
157.00
166.37
2,147,011
+13.95(+9.15%)
Aug 06, 2019
152.75
153.90
149.04
152.42
806,538
+1.11(+0.73%)
Aug 05, 2019
153.03
154.30
147.91
151.31
972,039
-4.41(-2.83%)
Aug 02, 2019
156.88
159.53
154.02
155.72
418,600
-1.97(-1.25%)
Aug 01, 2019
162.72
163.98
157.20
157.69
441,266
-4.61(-2.84%)
Jul 31, 2019
163.67
165.86
162.03
162.30
369,462
-1.75(-1.07%)
Jul 30, 2019
165.26
166.78
163.28
164.05
388,225
-1.86(-1.12%)
Jul 29, 2019
168.89
168.89
163.77
165.91
252,433
-0.40(-0.24%)
Jul 26, 2019
162.72
166.98
162.51
166.31
361,800
+5.21(+3.23%)
Jul 25, 2019
162.00
164.54
160.52
161.10
349,476
-0.84(-0.52%)
Jul 24, 2019
160.91
163.80
160.13
161.94
256,714
+0.51(+0.32%)
Jul 23, 2019
162.50
163.40
158.06
161.43
385,382
-1.68(-1.03%)
Jul 22, 2019
166.14
166.52
162.66
163.11
319,786
-2.35(-1.42%)
Jul 19, 2019
167.36
167.99
164.07
165.46
294,000
-0.55(-0.33%)
Jul 18, 2019
162.65
166.50
162.51
166.01
270,126
+3.01(+1.85%)
Jul 17, 2019
167.00
167.00
161.52
163.00
369,179
-3.24(-1.95%)
Jul 16, 2019
168.37
168.72
165.50
166.24
246,789
-1.42(-0.85%)
Jul 15, 2019
171.20
171.21
166.96
167.66
363,104
-4.79(-2.78%)
Jul 12, 2019
173.71
173.71
169.72
172.45
215,300
-2.18(-1.25%)
Jul 11, 2019
174.10
174.80
169.30
174.63
453,931
+1.93(+1.12%)
Jul 10, 2019
178.00
180.75
172.23
172.70
451,919
-5.12(-2.88%)
Jul 09, 2019
173.00
178.30
172.41
177.82
372,691
+4.67(+2.70%)
Jul 08, 2019
172.00
173.40
168.65
173.15
331,699
+1.15(+0.67%)
Jul 05, 2019
174.01
178.50
171.50
172.00
360,900
-3.77(-2.14%)
Jul 03, 2019
171.32
176.19
169.76
175.77
154,800
+4.93(+2.89%)
Jul 02, 2019
172.60
172.70
169.27
170.84
270,496
-1.16(-0.67%)
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
.