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 29, 2018
139.00
140.32
137.37
139.54
328,538
+1.08(+0.78%)
Jun 28, 2018
136.81
140.23
130.50
138.46
771,364
+0.43(+0.31%)
Jun 27, 2018
146.00
146.50
135.29
138.03
1,125,213
-8.48(-5.79%)
Jun 26, 2018
154.00
154.96
140.65
146.51
1,256,716
+1.75(+1.21%)
Jun 25, 2018
153.00
157.00
142.00
144.76
1,208,465
-6.49(-4.29%)
Jun 22, 2018
151.48
152.76
149.02
151.25
324,739
+0.24(+0.16%)
Jun 21, 2018
154.76
155.60
150.74
151.01
309,860
-1.52(-1.00%)
Jun 20, 2018
150.98
153.60
149.69
152.53
312,543
+3.60(+2.42%)
Jun 19, 2018
149.38
150.59
148.14
148.93
295,158
-1.29(-0.86%)
Jun 18, 2018
145.95
150.52
145.15
150.22
370,258
+3.94(+2.69%)
Jun 15, 2018
148.84
145.32
146.28
434,751
-2.34(-1.57%)
Jun 14, 2018
151.95
153.20
147.72
148.62
646,232
-3.19(-2.10%)
Jun 13, 2018
155.12
156.31
151.20
151.81
349,751
-3.31(-2.13%)
Jun 12, 2018
155.86
159.21
154.10
155.12
320,699
-0.12(-0.08%)
Jun 11, 2018
159.00
159.00
152.80
155.24
493,610
-3.30(-2.08%)
Jun 08, 2018
157.92
160.16
157.00
158.54
246,118
+1.13(+0.72%)
Jun 07, 2018
161.88
162.16
155.62
157.41
349,922
-3.48(-2.16%)
Jun 06, 2018
160.00
162.82
159.54
160.89
394,193
+0.99(+0.62%)
Jun 05, 2018
160.76
161.84
159.00
159.90
267,641
-0.86(-0.53%)
Jun 04, 2018
163.70
163.70
159.35
160.76
320,652
-1.46(-0.90%)
Jun 01, 2018
163.30
164.76
160.88
162.22
345,207
+1.23(+0.76%)
May 31, 2018
162.10
163.73
160.53
160.99
237,768
-1.02(-0.63%)
May 30, 2018
163.58
164.00
160.99
162.01
285,829
-0.15(-0.09%)
May 29, 2018
161.00
164.16
159.13
162.16
374,248
+1.06(+0.66%)
May 25, 2018
161.10
161.10
161.10
0
+1.14(+0.71%)
May 24, 2018
156.99
160.36
156.18
159.96
356,632
+1.74(+1.10%)
May 23, 2018
151.33
158.71
151.33
158.22
373,237
+6.41(+4.22%)
May 22, 2018
154.01
154.07
150.35
151.81
342,458
-0.13(-0.09%)
May 21, 2018
156.50
160.54
150.00
151.94
687,667
-2.76(-1.78%)
May 18, 2018
150.26
155.36
150.17
154.70
486,061
+4.43(+2.95%)
May 17, 2018
151.01
151.82
148.80
150.27
475,962
-0.41(-0.27%)
May 16, 2018
147.78
151.98
147.70
150.68
778,159
+3.03(+2.05%)
May 15, 2018
145.45
147.96
143.51
147.65
307,543
+3.11(+2.15%)
May 14, 2018
146.25
147.28
141.28
144.54
401,193
-1.43(-0.98%)
May 11, 2018
143.88
146.76
143.18
145.97
353,549
+1.68(+1.16%)
May 10, 2018
145.00
145.50
142.13
144.29
277,687
-0.54(-0.37%)
May 09, 2018
144.20
145.50
141.00
144.83
415,777
+0.27(+0.19%)
May 08, 2018
145.46
149.95
143.58
144.56
506,640
-0.90(-0.62%)
May 07, 2018
141.00
147.50
140.27
145.46
514,306
+4.65(+3.30%)
May 04, 2018
136.38
140.91
135.57
140.81
329,456
+4.43(+3.25%)
May 03, 2018
138.10
140.18
134.70
136.38
262,703
-1.21(-0.88%)
May 02, 2018
135.20
140.79
135.20
137.59
435,062
+2.42(+1.79%)
May 01, 2018
132.88
135.76
131.11
135.17
209,004
+2.26(+1.70%)
Apr 30, 2018
136.92
136.92
131.25
132.91
365,170
-2.80(-2.06%)
Apr 27, 2018
137.91
139.05
135.06
135.71
290,678
-1.07(-0.78%)
Apr 26, 2018
139.25
139.73
136.60
136.78
373,255
-1.81(-1.31%)
Apr 25, 2018
136.63
139.28
134.04
138.59
462,831
+2.68(+1.97%)
Apr 24, 2018
138.00
142.54
135.06
135.91
884,987
-1.10(-0.80%)
Apr 23, 2018
133.00
137.61
129.89
137.01
487,117
+4.58(+3.46%)
Apr 20, 2018
136.14
136.25
127.80
132.43
701,787
-1.66(-1.24%)
Apr 19, 2018
139.50
143.22
130.69
134.09
1,470,430
+0.70(+0.52%)
Apr 18, 2018
136.82
136.96
130.01
133.39
364,526
-0.74(-0.55%)
Apr 17, 2018
131.28
136.54
130.30
134.13
1,744,000
+13.55(+11.24%)
Apr 16, 2018
126.42
126.95
120.47
120.58
578,328
-3.37(-2.72%)
Apr 13, 2018
123.92
127.78
122.29
123.95
377,083
+1.44(+1.18%)
Apr 12, 2018
120.00
123.16
119.00
122.51
274,988
+4.00(+3.38%)
Apr 11, 2018
115.75
119.47
115.75
118.51
165,117
+2.42(+2.08%)
Apr 10, 2018
116.00
117.28
114.46
116.09
316,051
+1.76(+1.54%)
Apr 09, 2018
112.05
116.69
111.63
114.33
191,408
+3.51(+3.17%)
Apr 06, 2018
113.48
115.28
109.79
110.82
185,349
-3.47(-3.04%)
Apr 05, 2018
112.46
114.93
111.52
114.29
203,251
+2.11(+1.88%)
Apr 04, 2018
109.86
112.69
109.55
112.18
358,718
+0.61(+0.55%)
Apr 03, 2018
106.10
111.86
105.74
111.57
410,343
+5.71(+5.39%)
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
.