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, 2021
149.00
153.00
145.69
152.47
309,200
+4.47(+3.02%)
Jan 28, 2021
158.25
162.00
146.20
148.00
515,299
-10.47(-6.61%)
Jan 27, 2021
146.18
162.87
145.57
158.47
964,629
+8.24(+5.48%)
Jan 26, 2021
141.93
151.11
141.54
150.23
392,264
+6.84(+4.77%)
Jan 25, 2021
142.04
144.94
139.22
143.39
285,532
+1.69(+1.19%)
Jan 22, 2021
137.20
142.38
136.50
141.70
279,000
+3.28(+2.37%)
Jan 21, 2021
140.54
143.01
136.22
138.42
500,650
+1.49(+1.09%)
Jan 20, 2021
137.45
138.80
135.00
136.93
193,370
+0.02(+0.01%)
Jan 19, 2021
136.23
141.00
131.31
136.91
450,847
+1.18(+0.87%)
Jan 15, 2021
137.90
141.50
134.79
135.73
379,900
-2.10(-1.52%)
Jan 14, 2021
131.83
139.08
131.10
137.83
445,790
+4.98(+3.75%)
Jan 13, 2021
134.17
135.06
130.08
132.85
396,948
-0.99(-0.74%)
Jan 12, 2021
125.54
135.00
123.86
133.84
586,930
+8.44(+6.73%)
Jan 11, 2021
128.52
132.62
124.68
125.40
592,655
-2.81(-2.19%)
Jan 08, 2021
126.48
130.75
126.22
128.21
379,200
+2.43(+1.93%)
Jan 07, 2021
121.66
125.97
121.66
125.78
338,060
+6.06(+5.06%)
Jan 06, 2021
119.25
123.91
118.99
119.72
640,157
+3.47(+2.98%)
Jan 05, 2021
114.60
116.37
113.09
116.25
277,555
+1.04(+0.90%)
Jan 04, 2021
114.95
116.00
110.61
115.21
390,034
-0.20(-0.17%)
Dec 31, 2020
115.41
115.41
115.41
188,843
-0.68(-0.59%)
Dec 30, 2020
115.01
119.29
115.01
116.09
188,843
+1.18(+1.03%)
Dec 29, 2020
117.04
117.45
113.00
114.91
267,801
-1.00(-0.86%)
Dec 28, 2020
120.00
120.30
114.52
115.91
250,869
-1.96(-1.66%)
Dec 24, 2020
120.00
120.28
115.25
117.87
141,500
-0.56(-0.47%)
Dec 23, 2020
122.19
122.58
117.74
118.43
414,824
-4.27(-3.48%)
Dec 22, 2020
121.78
123.48
120.86
122.70
251,724
+1.28(+1.05%)
Dec 21, 2020
117.55
122.45
116.66
121.42
401,793
+2.58(+2.17%)
Dec 18, 2020
119.00
119.47
117.00
118.84
247,800
+0.74(+0.63%)
Dec 17, 2020
117.02
119.28
115.50
118.10
237,335
+2.74(+2.38%)
Dec 16, 2020
117.65
117.65
113.35
115.36
466,604
-1.59(-1.36%)
Dec 15, 2020
121.20
121.82
116.75
116.95
419,183
-4.27(-3.52%)
Dec 14, 2020
121.68
122.83
119.84
121.22
188,759
+0.79(+0.66%)
Dec 11, 2020
122.60
123.64
118.28
120.43
312,300
-3.83(-3.08%)
Dec 10, 2020
121.50
124.96
120.33
124.26
290,995
+1.16(+0.94%)
Dec 09, 2020
127.00
128.50
121.04
123.10
335,269
-3.17(-2.51%)
Dec 08, 2020
128.90
129.63
126.03
126.27
405,027
-5.67(-4.30%)
Dec 07, 2020
137.49
137.49
129.02
131.94
438,045
-5.55(-4.04%)
Dec 04, 2020
138.19
139.44
135.33
137.49
171,100
+1.05(+0.77%)
Dec 03, 2020
135.72
137.66
133.14
136.44
240,129
+0.72(+0.53%)
Dec 02, 2020
136.02
139.97
132.57
135.72
319,926
-1.52(-1.11%)
Dec 01, 2020
140.12
144.00
136.34
137.24
479,782
-2.84(-2.03%)
Nov 30, 2020
129.74
140.43
128.75
140.08
658,061
+10.37(+7.99%)
Nov 27, 2020
127.50
130.31
127.50
129.71
259,600
+2.10(+1.65%)
Nov 25, 2020
129.60
129.65
126.16
127.61
271,500
-1.72(-1.33%)
Nov 24, 2020
126.99
130.00
126.11
129.33
495,512
+3.89(+3.10%)
Nov 23, 2020
125.00
126.11
123.13
125.44
294,861
+0.62(+0.50%)
Nov 20, 2020
122.82
126.00
121.50
124.82
303,300
+1.68(+1.36%)
Nov 19, 2020
119.51
123.75
118.97
123.14
337,001
+3.84(+3.22%)
Nov 18, 2020
121.37
121.80
117.44
119.30
290,699
-1.72(-1.42%)
Nov 17, 2020
119.67
122.00
118.57
121.02
267,086
+1.44(+1.20%)
Nov 16, 2020
119.40
120.59
119.03
119.58
199,250
+0.78(+0.66%)
Nov 13, 2020
118.37
120.63
118.14
118.80
429,100
+1.08(+0.92%)
Nov 12, 2020
118.50
120.50
116.16
117.72
300,708
-0.81(-0.68%)
Nov 11, 2020
116.78
120.00
116.34
118.53
451,007
+2.10(+1.80%)
Nov 10, 2020
117.40
117.73
114.33
116.43
344,466
-0.98(-0.83%)
Nov 09, 2020
119.76
120.00
115.88
117.41
558,496
+2.77(+2.42%)
Nov 06, 2020
108.85
118.59
108.85
114.64
640,300
+4.49(+4.08%)
Nov 05, 2020
113.44
114.58
108.03
110.15
586,257
-1.09(-0.98%)
Nov 04, 2020
107.59
113.85
107.59
111.24
960,605
+3.03(+2.80%)
Nov 03, 2020
97.00
109.87
96.50
108.21
2,909,839
+18.92(+21.19%)
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
.