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 28, 2019
171.25
173.30
169.85
172.39
256,700
+2.19(+1.29%)
Jun 27, 2019
168.35
170.44
164.62
170.20
357,466
+1.50(+0.89%)
Jun 26, 2019
173.31
173.31
168.12
168.70
202,717
-3.09(-1.80%)
Jun 25, 2019
172.47
174.36
170.52
171.79
155,200
-0.48(-0.28%)
Jun 24, 2019
174.00
175.28
169.14
172.27
291,662
-1.36(-0.78%)
Jun 21, 2019
174.97
175.43
172.15
173.63
341,100
-2.17(-1.23%)
Jun 20, 2019
177.72
179.15
175.37
175.80
227,746
-0.02(-0.01%)
Jun 19, 2019
175.77
177.17
174.13
175.82
185,385
-0.18(-0.10%)
Jun 18, 2019
170.58
177.34
170.58
176.00
297,987
+5.68(+3.33%)
Jun 17, 2019
171.82
172.07
167.91
170.32
445,491
-0.56(-0.33%)
Jun 14, 2019
175.69
175.69
170.25
170.88
314,600
-4.86(-2.77%)
Jun 13, 2019
175.65
178.03
175.23
175.74
149,943
-0.97(-0.55%)
Jun 12, 2019
177.51
178.63
171.90
176.71
261,313
-1.50(-0.84%)
Jun 11, 2019
175.27
179.74
173.67
178.21
294,543
+3.84(+2.20%)
Jun 10, 2019
173.70
175.70
172.34
174.37
202,819
+2.63(+1.53%)
Jun 07, 2019
175.90
177.68
170.64
171.74
526,700
-4.00(-2.28%)
Jun 06, 2019
178.61
179.80
174.29
175.74
178,612
-2.25(-1.26%)
Jun 05, 2019
181.23
181.61
176.19
177.99
206,956
-3.20(-1.77%)
Jun 04, 2019
177.29
182.05
176.80
181.19
273,045
+5.55(+3.16%)
Jun 03, 2019
173.17
178.30
172.50
175.64
272,645
+2.40(+1.39%)
May 31, 2019
173.86
177.56
172.00
173.24
454,200
-3.29(-1.86%)
May 30, 2019
180.80
181.55
175.50
176.53
317,798
-4.48(-2.48%)
May 29, 2019
179.58
181.51
176.13
181.01
427,735
-0.21(-0.12%)
May 28, 2019
183.02
186.71
180.57
181.22
314,074
-2.40(-1.31%)
May 24, 2019
185.19
187.69
181.50
183.62
316,700
-1.07(-0.58%)
May 23, 2019
185.96
185.96
179.35
184.69
358,550
-2.52(-1.35%)
May 22, 2019
184.36
188.76
181.27
187.21
358,085
+3.21(+1.74%)
May 21, 2019
180.00
186.27
179.27
184.00
571,119
+5.12(+2.86%)
May 20, 2019
174.23
179.20
171.71
178.88
451,058
+3.83(+2.19%)
May 17, 2019
179.90
180.75
174.02
175.05
410,100
-5.55(-3.07%)
May 16, 2019
179.86
182.54
178.90
180.60
330,081
+1.62(+0.91%)
May 15, 2019
175.58
180.15
175.11
178.98
440,999
+2.14(+1.21%)
May 14, 2019
174.86
178.41
173.06
176.84
323,221
+3.78(+2.18%)
May 13, 2019
174.00
176.23
172.50
173.06
468,331
-5.25(-2.94%)
May 10, 2019
182.32
182.32
174.61
178.31
589,200
-4.45(-2.43%)
May 09, 2019
182.50
183.52
178.53
182.76
416,620
-2.73(-1.47%)
May 08, 2019
185.54
186.36
183.50
185.49
484,255
+2.76(+1.51%)
May 07, 2019
195.75
196.00
181.50
182.73
1,938,259
+2.64(+1.47%)
May 06, 2019
172.13
181.28
171.56
180.09
1,185,951
+4.59(+2.62%)
May 03, 2019
172.19
175.88
170.30
175.50
435,600
+2.34(+1.35%)
May 02, 2019
165.00
173.42
163.72
173.16
364,724
+7.17(+4.32%)
May 01, 2019
170.14
171.02
163.19
165.99
303,945
-3.32(-1.96%)
Apr 30, 2019
172.26
172.40
167.37
169.31
182,736
-2.64(-1.54%)
Apr 29, 2019
168.10
173.00
167.30
171.95
315,071
+4.55(+2.72%)
Apr 26, 2019
162.80
169.28
162.30
167.40
280,000
+4.95(+3.05%)
Apr 25, 2019
159.08
163.41
157.30
162.45
245,813
+1.42(+0.88%)
Apr 24, 2019
165.92
166.05
160.26
161.03
236,751
-4.53(-2.74%)
Apr 23, 2019
161.56
167.43
160.64
165.56
399,333
+3.58(+2.21%)
Apr 22, 2019
155.90
163.15
155.87
161.98
462,892
+6.11(+3.92%)
Apr 18, 2019
157.72
158.00
151.32
155.87
467,500
+0.13(+0.08%)
Apr 17, 2019
162.82
163.18
155.34
155.74
608,865
-7.03(-4.32%)
Apr 16, 2019
164.42
165.23
160.61
162.77
320,681
-1.62(-0.99%)
Apr 15, 2019
167.85
168.99
162.88
164.39
419,442
-3.43(-2.04%)
Apr 12, 2019
172.22
172.42
165.81
167.82
409,600
-4.02(-2.34%)
Apr 11, 2019
171.56
173.08
169.62
171.84
316,035
-0.48(-0.28%)
Apr 10, 2019
168.65
173.96
168.05
172.32
437,283
+3.71(+2.20%)
Apr 09, 2019
172.75
174.00
167.69
168.61
592,235
+1.07(+0.64%)
Apr 08, 2019
165.76
167.89
165.38
167.54
368,483
+2.26(+1.37%)
Apr 05, 2019
161.87
166.29
161.36
165.28
415,500
+3.57(+2.21%)
Apr 04, 2019
165.10
166.80
159.02
161.71
324,012
-3.34(-2.02%)
Apr 03, 2019
166.55
166.96
163.52
165.05
238,693
-0.60(-0.36%)
Apr 02, 2019
168.40
169.99
164.96
165.65
255,979
-2.49(-1.48%)
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
.