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 (%)
Jan 29, 2016
52.01
53.66
48.68
50.16
404,249
-1.85(-3.56%)
Jan 28, 2016
55.51
55.64
50.86
52.01
367,734
-3.07(-5.57%)
Jan 27, 2016
55.09
56.23
54.45
55.08
258,412
+0.04(+0.07%)
Jan 26, 2016
56.87
57.27
54.45
55.04
328,925
-1.73(-3.05%)
Jan 25, 2016
55.43
57.78
55.10
56.77
220,398
+1.34(+2.42%)
Jan 22, 2016
57.15
59.15
54.81
55.43
342,177
-0.89(-1.58%)
Jan 21, 2016
56.19
60.19
55.15
56.32
390,332
-1.04(-1.81%)
Jan 20, 2016
52.06
59.79
51.64
57.36
557,563
+3.11(+5.73%)
Jan 19, 2016
54.27
57.59
52.75
54.25
505,385
-0.14(-0.26%)
Jan 15, 2016
54.48
54.39
54.39
54.39
369,900
-2.19(-3.87%)
Jan 14, 2016
56.23
57.56
54.78
56.58
343,691
+0.16(+0.28%)
Jan 13, 2016
59.31
61.36
55.30
56.42
402,236
-3.26(-5.46%)
Jan 12, 2016
54.80
59.94
54.67
59.68
850,727
+3.37(+5.98%)
Jan 11, 2016
59.18
59.57
52.92
56.31
733,603
-3.55(-5.93%)
Jan 08, 2016
62.60
63.25
59.52
59.86
254,736
-1.95(-3.15%)
Jan 07, 2016
62.51
64.99
61.00
61.81
330,504
-2.05(-3.21%)
Jan 06, 2016
67.00
67.24
63.19
63.86
337,970
-4.51(-6.60%)
Jan 05, 2016
68.48
69.87
67.56
68.37
236,502
-0.09(-0.13%)
Jan 04, 2016
67.68
68.98
67.25
68.46
284,792
-0.98(-1.41%)
Dec 31, 2015
69.29
69.44
69.44
69.44
206,800
+0.15(+0.22%)
Dec 30, 2015
69.01
70.23
68.95
69.29
182,450
-0.16(-0.23%)
Dec 29, 2015
68.25
69.50
67.74
69.45
272,100
+1.06(+1.55%)
Dec 28, 2015
70.17
70.30
66.58
68.39
303,394
-1.35(-1.94%)
Dec 24, 2015
70.70
69.74
69.74
69.74
348,000
+2.64(+3.93%)
Dec 23, 2015
65.84
68.22
64.88
67.10
442,992
+2.14(+3.29%)
Dec 22, 2015
66.50
67.07
64.79
64.96
320,845
-1.60(-2.40%)
Dec 21, 2015
67.11
67.50
64.89
66.56
356,822
-0.23(-0.34%)
Dec 18, 2015
68.19
68.30
65.83
66.79
545,461
-1.90(-2.77%)
Dec 17, 2015
70.70
70.83
67.64
68.69
302,175
-0.93(-1.34%)
Dec 16, 2015
73.03
73.03
67.79
69.62
634,134
-2.85(-3.93%)
Dec 15, 2015
72.31
73.80
71.52
72.47
310,684
+1.42(+2.00%)
Dec 14, 2015
75.00
75.23
70.62
71.05
581,175
-4.29(-5.69%)
Dec 11, 2015
79.03
79.30
75.22
75.34
419,485
-4.36(-5.47%)
Dec 10, 2015
81.95
81.95
79.20
79.70
292,635
-2.77(-3.36%)
Dec 09, 2015
84.55
84.88
81.65
82.47
346,414
-2.88(-3.37%)
Dec 08, 2015
79.79
86.48
77.01
85.35
782,057
+3.11(+3.78%)
Dec 07, 2015
85.01
85.03
81.17
82.24
320,765
-1.35(-1.62%)
Dec 04, 2015
85.87
86.21
82.00
83.59
394,941
-2.27(-2.64%)
Dec 03, 2015
91.83
91.97
85.02
85.86
452,268
-5.10(-5.61%)
Dec 02, 2015
86.90
93.43
86.70
90.96
565,984
+4.86(+5.64%)
Dec 01, 2015
87.10
87.82
85.26
86.10
338,019
-0.59(-0.68%)
Nov 30, 2015
86.65
88.00
84.62
86.69
342,341
+1.79(+2.11%)
Nov 27, 2015
85.36
86.94
84.74
84.90
101,007
-0.26(-0.31%)
Nov 25, 2015
85.52
85.16
85.16
85.16
288,300
+0.64(+0.76%)
Nov 24, 2015
82.50
85.50
82.50
84.52
337,172
+1.65(+1.99%)
Nov 23, 2015
83.28
84.55
81.62
82.87
196,781
-0.44(-0.53%)
Nov 20, 2015
82.77
85.26
81.14
83.31
272,495
+1.01(+1.23%)
Nov 19, 2015
88.00
88.92
78.00
82.30
772,220
-5.42(-6.18%)
Nov 18, 2015
84.95
88.66
84.80
87.72
336,785
+3.29(+3.90%)
Nov 17, 2015
82.72
84.95
81.47
84.43
190,365
+1.77(+2.14%)
Nov 16, 2015
81.69
83.75
79.50
82.66
252,153
-0.05(-0.06%)
Nov 13, 2015
80.87
83.49
79.04
82.71
209,896
+1.69(+2.09%)
Nov 12, 2015
82.05
82.98
80.24
81.02
180,436
-1.95(-2.35%)
Nov 11, 2015
86.12
86.12
82.52
82.97
214,130
-2.64(-3.08%)
Nov 10, 2015
84.89
86.25
83.53
85.61
207,932
+0.24(+0.28%)
Nov 09, 2015
82.26
86.41
81.63
85.37
330,400
+3.47(+4.24%)
Nov 06, 2015
80.97
82.00
79.01
81.90
213,601
+1.22(+1.51%)
Nov 05, 2015
86.19
86.19
79.75
80.68
321,661
-4.94(-5.77%)
Nov 04, 2015
85.72
88.18
84.17
85.62
230,683
-0.27(-0.31%)
Nov 03, 2015
83.36
87.01
82.64
85.89
289,613
+1.61(+1.91%)
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
.