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 (%)
Oct 31, 2017
106.43
108.43
106.30
107.95
231,771
+1.78(+1.68%)
Oct 30, 2017
104.50
107.83
103.30
106.17
392,424
+3.26(+3.17%)
Oct 27, 2017
101.75
105.75
101.33
102.91
273,778
+0.40(+0.39%)
Oct 26, 2017
103.52
104.78
102.09
102.51
189,387
-0.82(-0.79%)
Oct 25, 2017
103.50
104.49
101.09
103.33
225,130
-0.58(-0.56%)
Oct 24, 2017
106.63
103.00
103.91
271,104
-1.17(-1.11%)
Oct 23, 2017
107.17
108.06
104.47
105.08
343,647
-2.55(-2.37%)
Oct 20, 2017
109.40
110.29
107.49
107.63
286,814
-1.77(-1.62%)
Oct 19, 2017
111.15
111.45
109.03
109.40
334,917
-1.76(-1.58%)
Oct 18, 2017
110.57
112.19
110.03
111.16
141,051
+0.35(+0.32%)
Oct 17, 2017
111.21
112.25
110.58
110.81
163,218
-0.44(-0.40%)
Oct 16, 2017
111.88
113.38
110.64
111.25
158,283
+0.11(+0.10%)
Oct 13, 2017
114.11
114.11
110.50
111.14
211,655
-2.98(-2.61%)
Oct 12, 2017
113.25
114.87
113.04
114.12
299,193
+1.21(+1.07%)
Oct 11, 2017
111.28
113.85
110.07
112.91
186,153
+1.86(+1.67%)
Oct 10, 2017
109.67
111.66
109.17
111.05
182,575
+1.42(+1.30%)
Oct 09, 2017
109.67
110.12
108.00
109.63
199,113
-0.32(-0.29%)
Oct 06, 2017
113.79
114.44
109.56
109.95
317,903
-4.59(-4.01%)
Oct 05, 2017
110.60
115.47
110.00
114.54
533,322
+3.66(+3.30%)
Oct 04, 2017
103.72
112.13
103.72
110.88
634,062
+7.15(+6.89%)
Oct 03, 2017
98.33
104.44
98.06
103.73
626,688
+5.22(+5.30%)
Oct 02, 2017
101.98
102.86
96.80
98.51
1,297,826
-2.98(-2.94%)
Sep 29, 2017
99.23
106.00
96.42
101.49
2,768,479
-10.78(-9.60%)
Sep 28, 2017
111.53
113.41
109.50
112.27
371,328
+1.50(+1.35%)
Sep 27, 2017
107.04
111.91
107.04
110.77
273,107
+2.68(+2.48%)
Sep 26, 2017
108.45
110.40
107.40
108.09
161,887
-0.56(-0.52%)
Sep 25, 2017
108.24
109.70
107.09
108.65
223,745
+0.19(+0.18%)
Sep 22, 2017
109.20
109.69
107.32
108.46
195,782
-0.77(-0.70%)
Sep 21, 2017
109.90
110.99
107.75
109.23
262,293
-0.92(-0.84%)
Sep 20, 2017
109.26
111.36
109.06
110.15
175,438
+0.62(+0.57%)
Sep 19, 2017
109.02
110.45
109.00
109.53
132,832
+0.56(+0.51%)
Sep 18, 2017
109.13
110.62
106.99
108.97
218,679
+0.74(+0.68%)
Sep 15, 2017
107.00
108.27
106.09
108.23
239,954
+1.09(+1.02%)
Sep 14, 2017
105.34
109.53
104.33
107.14
233,105
+1.46(+1.38%)
Sep 13, 2017
108.99
111.52
105.38
105.68
412,148
-3.34(-3.06%)
Sep 12, 2017
107.66
109.40
106.85
109.02
240,552
+1.36(+1.26%)
Sep 11, 2017
107.95
108.83
106.30
107.66
153,122
+0.08(+0.07%)
Sep 08, 2017
108.53
109.08
106.64
107.58
186,042
-0.94(-0.87%)
Sep 07, 2017
106.57
109.12
106.28
108.52
270,351
+2.38(+2.24%)
Sep 06, 2017
104.94
106.24
103.53
106.14
181,129
+1.20(+1.14%)
Sep 05, 2017
104.51
105.00
101.84
104.94
281,078
-0.05(-0.05%)
Sep 01, 2017
106.00
107.15
103.35
104.99
250,428
-0.83(-0.78%)
Aug 31, 2017
105.00
107.32
105.00
105.82
239,715
+0.78(+0.74%)
Aug 30, 2017
105.32
105.96
103.49
105.04
219,025
+0.07(+0.07%)
Aug 29, 2017
99.80
106.27
99.20
104.97
284,853
+3.77(+3.73%)
Aug 28, 2017
101.02
101.40
99.13
101.20
183,269
+0.14(+0.14%)
Aug 25, 2017
103.53
103.81
100.94
101.06
180,865
-1.89(-1.84%)
Aug 24, 2017
101.14
103.83
100.50
102.95
166,420
+1.71(+1.69%)
Aug 23, 2017
98.93
102.88
98.93
101.24
195,536
+1.62(+1.63%)
Aug 22, 2017
98.45
100.63
98.45
99.62
224,481
+0.87(+0.88%)
Aug 21, 2017
100.00
101.93
97.86
98.75
246,457
-1.17(-1.17%)
Aug 18, 2017
101.10
101.47
98.30
99.92
337,185
-1.59(-1.57%)
Aug 17, 2017
103.82
103.82
101.00
101.51
365,293
-1.36(-1.32%)
Aug 16, 2017
102.46
103.21
101.16
102.87
179,047
+0.42(+0.41%)
Aug 15, 2017
102.37
103.33
101.75
102.45
188,833
+0.13(+0.13%)
Aug 14, 2017
101.99
102.85
101.38
102.32
209,688
+0.57(+0.56%)
Aug 11, 2017
102.25
103.00
101.34
101.75
218,738
-0.49(-0.48%)
Aug 10, 2017
100.58
102.76
99.67
102.24
611,478
+1.72(+1.71%)
Aug 09, 2017
106.32
106.67
99.91
100.52
645,093
-7.07(-6.57%)
Aug 08, 2017
110.48
111.00
105.07
107.59
1,133,071
-7.51(-6.52%)
Aug 07, 2017
120.81
122.45
114.22
115.10
696,206
-2.51(-2.13%)
Aug 04, 2017
118.12
114.25
117.61
631,565
+6.66(+6.00%)
Aug 03, 2017
112.58
114.78
110.49
110.95
248,309
-1.20(-1.07%)
Aug 02, 2017
110.41
114.24
109.63
112.15
218,295
+1.32(+1.19%)
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
.