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 (%)
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%)
Apr 02, 2018
112.53
113.03
105.12
105.86
438,861
-6.81(-6.04%)
Mar 29, 2018
112.67
112.67
112.67
0
+2.25(+2.04%)
Mar 28, 2018
110.83
111.42
108.11
110.42
210,859
+0.15(+0.14%)
Mar 27, 2018
114.56
114.56
109.90
110.27
277,726
-4.76(-4.14%)
Mar 26, 2018
117.19
118.52
112.16
115.03
289,723
-0.98(-0.84%)
Mar 23, 2018
118.99
119.79
115.69
116.01
225,133
-3.30(-2.77%)
Mar 22, 2018
119.11
121.97
118.77
119.31
189,629
-1.44(-1.19%)
Mar 21, 2018
117.59
121.50
116.42
120.75
219,002
+3.44(+2.93%)
Mar 20, 2018
116.96
117.96
115.13
117.31
193,303
+0.17(+0.15%)
Mar 19, 2018
118.59
118.80
113.00
117.14
293,038
-1.68(-1.41%)
Mar 16, 2018
119.37
120.47
118.20
118.82
239,525
-0.55(-0.46%)
Mar 15, 2018
122.95
123.01
118.15
119.37
212,450
-3.27(-2.67%)
Mar 14, 2018
122.55
123.99
121.20
122.64
211,469
+0.65(+0.53%)
Mar 13, 2018
120.89
122.89
119.30
121.99
400,814
+2.09(+1.74%)
Mar 12, 2018
116.86
121.50
116.19
119.90
212,892
+2.86(+2.44%)
Mar 09, 2018
118.77
119.47
116.08
117.04
307,236
-1.47(-1.24%)
Mar 08, 2018
116.95
118.84
115.19
118.51
271,720
+1.98(+1.70%)
Mar 07, 2018
111.30
116.87
110.82
116.53
825,911
+4.49(+4.01%)
Mar 06, 2018
111.46
112.89
111.00
112.04
233,602
+0.59(+0.53%)
Mar 05, 2018
111.69
112.42
109.45
111.45
223,760
-0.41(-0.37%)
Mar 02, 2018
108.85
112.78
108.17
111.86
465,647
+1.72(+1.56%)
Mar 01, 2018
113.00
113.04
108.81
110.14
415,366
-3.50(-3.08%)
Feb 28, 2018
115.46
116.10
112.01
113.64
298,156
-1.82(-1.58%)
Feb 27, 2018
118.59
119.37
113.75
115.46
398,290
-2.87(-2.43%)
Feb 26, 2018
115.65
120.21
115.65
118.33
301,008
+3.02(+2.62%)
Feb 23, 2018
120.01
121.50
113.65
115.31
897,978
-1.96(-1.67%)
Feb 22, 2018
115.91
117.27
1,399,778
-15.06(-11.38%)
Feb 21, 2018
130.81
135.84
130.01
132.33
385,748
+1.50(+1.15%)
Feb 20, 2018
130.50
132.51
130.00
130.83
234,703
-0.18(-0.14%)
Feb 16, 2018
131.01
131.01
131.01
0
+0.34(+0.26%)
Feb 15, 2018
130.48
131.79
129.77
130.67
248,292
+0.53(+0.41%)
Feb 14, 2018
125.36
131.59
125.30
130.14
186,179
+2.82(+2.21%)
Feb 13, 2018
127.07
128.42
124.50
127.32
117,370
-0.02(-0.02%)
Feb 12, 2018
126.83
128.35
123.24
127.34
268,704
+1.28(+1.02%)
Feb 09, 2018
127.67
128.00
122.72
126.06
417,555
-0.84(-0.66%)
Feb 08, 2018
132.00
132.00
126.78
126.90
330,297
-5.16(-3.91%)
Feb 07, 2018
129.50
130.49
129.50
132.06
259,786
+2.57(+1.98%)
Feb 06, 2018
126.00
129.96
119.69
129.49
1,378,611
-3.24(-2.44%)
Feb 05, 2018
131.43
134.71
131.43
132.73
390,294
-0.57(-0.43%)
Feb 02, 2018
135.00
135.34
130.00
133.30
347,971
-2.40(-1.77%)
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
.