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, 2018
133.88
139.24
133.00
137.49
353,451
+5.56(+4.21%)
Oct 30, 2018
130.00
136.65
130.00
131.93
426,411
-1.76(-1.32%)
Oct 29, 2018
139.35
139.49
131.48
133.69
461,780
-2.21(-1.63%)
Oct 26, 2018
136.40
137.99
133.81
135.90
511,500
-2.31(-1.67%)
Oct 25, 2018
137.25
141.50
135.00
138.21
424,423
+2.04(+1.50%)
Oct 24, 2018
142.43
145.52
135.78
136.17
749,621
-7.03(-4.91%)
Oct 23, 2018
134.51
143.48
134.50
143.20
717,059
+3.54(+2.53%)
Oct 22, 2018
142.96
144.02
131.41
139.66
757,134
-2.93(-2.05%)
Oct 19, 2018
146.06
148.38
141.70
142.59
412,300
-2.72(-1.87%)
Oct 18, 2018
146.87
148.57
142.29
145.31
424,602
-1.92(-1.30%)
Oct 17, 2018
147.78
149.41
141.23
147.23
562,651
-0.24(-0.16%)
Oct 16, 2018
147.35
149.66
143.88
147.47
578,694
+4.24(+2.96%)
Oct 15, 2018
145.63
146.80
143.05
143.23
458,326
-0.09(-0.06%)
Oct 12, 2018
144.66
146.35
142.12
143.32
471,000
+2.36(+1.67%)
Oct 11, 2018
139.07
146.98
137.27
140.96
1,005,341
+1.52(+1.09%)
Oct 10, 2018
146.19
147.39
139.10
139.44
673,597
-6.76(-4.62%)
Oct 09, 2018
145.31
149.43
144.00
146.20
439,782
+0.14(+0.10%)
Oct 08, 2018
152.00
152.65
143.21
146.06
728,978
-5.66(-3.73%)
Oct 05, 2018
157.79
159.50
147.92
151.72
739,200
-5.23(-3.33%)
Oct 04, 2018
163.01
163.79
154.26
156.95
804,972
-7.12(-4.34%)
Oct 03, 2018
164.50
167.30
160.25
164.07
1,332,488
+1.74(+1.07%)
Oct 02, 2018
164.99
167.67
157.47
162.33
1,116,052
-4.93(-2.95%)
Oct 01, 2018
174.52
175.00
166.40
167.26
545,866
-5.48(-3.17%)
Sep 28, 2018
178.90
179.00
170.28
172.74
940,400
-1.76(-1.01%)
Sep 27, 2018
169.18
179.65
167.00
174.50
2,306,661
+11.38(+6.98%)
Sep 26, 2018
170.00
172.40
161.60
163.12
631,692
-6.88(-4.05%)
Sep 25, 2018
167.56
173.66
166.64
170.00
634,378
+3.48(+2.09%)
Sep 24, 2018
164.16
169.50
162.09
166.52
523,537
+1.54(+0.93%)
Sep 21, 2018
170.01
172.50
163.00
164.98
975,800
-5.12(-3.01%)
Sep 20, 2018
155.03
174.50
154.47
170.10
2,913,164
+16.46(+10.71%)
Sep 19, 2018
154.00
166.42
150.10
153.64
2,464,482
+4.44(+2.98%)
Sep 18, 2018
141.54
151.71
140.38
149.20
713,021
+8.26(+5.86%)
Sep 17, 2018
141.31
146.89
140.50
140.94
250,895
-0.24(-0.17%)
Sep 14, 2018
140.71
143.81
139.70
141.18
198,700
-0.54(-0.38%)
Sep 13, 2018
141.33
142.00
138.60
141.72
171,866
+0.90(+0.64%)
Sep 12, 2018
139.77
140.99
137.28
140.82
167,357
+1.14(+0.82%)
Sep 11, 2018
141.08
141.52
137.28
139.68
162,887
-1.23(-0.87%)
Sep 10, 2018
143.27
144.62
140.07
140.91
132,595
-1.03(-0.73%)
Sep 07, 2018
141.12
144.69
140.00
141.94
279,400
+2.31(+1.65%)
Sep 06, 2018
144.13
145.61
137.77
139.63
190,606
-5.19(-3.58%)
Sep 05, 2018
142.09
147.80
141.70
144.82
272,488
+1.57(+1.10%)
Sep 04, 2018
146.19
146.51
140.05
143.25
286,192
-3.53(-2.40%)
Aug 31, 2018
146.78
146.78
146.78
0
+0.16(+0.11%)
Aug 30, 2018
148.09
148.88
145.52
146.62
210,779
-1.18(-0.80%)
Aug 29, 2018
147.04
148.30
144.76
147.80
237,050
+1.63(+1.12%)
Aug 28, 2018
146.57
147.84
143.89
146.17
217,984
-1.02(-0.69%)
Aug 27, 2018
143.99
148.54
143.57
147.19
319,336
+3.90(+2.72%)
Aug 24, 2018
144.15
144.66
141.91
143.29
194,900
+0.17(+0.12%)
Aug 23, 2018
145.00
146.34
141.19
143.12
233,963
-1.05(-0.73%)
Aug 22, 2018
137.56
144.70
137.25
144.17
316,287
+6.68(+4.86%)
Aug 21, 2018
134.21
138.59
133.61
137.49
269,127
+3.23(+2.41%)
Aug 20, 2018
136.06
136.71
132.66
134.26
227,083
-1.80(-1.32%)
Aug 17, 2018
133.19
136.50
132.44
136.06
253,900
+2.13(+1.59%)
Aug 16, 2018
133.59
134.52
130.30
133.93
158,561
+1.38(+1.04%)
Aug 15, 2018
133.45
135.11
130.00
132.55
318,749
-0.93(-0.70%)
Aug 14, 2018
132.17
135.22
131.40
133.48
349,367
+1.30(+0.98%)
Aug 13, 2018
135.99
135.99
130.79
132.18
247,856
-2.78(-2.06%)
Aug 10, 2018
135.10
138.49
133.60
134.96
225,500
-0.96(-0.71%)
Aug 09, 2018
133.94
139.42
130.37
135.92
423,445
+1.46(+1.09%)
Aug 08, 2018
129.42
138.00
129.25
134.46
675,056
+5.46(+4.23%)
Aug 07, 2018
130.09
130.94
125.50
129.00
477,331
-1.00(-0.77%)
Aug 06, 2018
130.60
131.34
128.31
130.00
420,427
-0.50(-0.38%)
Aug 03, 2018
133.81
134.00
130.16
130.50
233,600
-3.31(-2.47%)
Aug 02, 2018
134.51
135.48
132.47
133.81
201,071
-0.80(-0.59%)
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
.