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 30, 2020
89.01
90.94
88.13
90.01
288,800
+0.68(+0.76%)
Oct 29, 2020
88.48
89.76
87.07
89.33
311,613
+0.51(+0.57%)
Oct 28, 2020
90.65
90.65
88.41
88.82
322,993
-1.93(-2.13%)
Oct 27, 2020
92.01
93.04
90.00
90.75
476,762
-1.38(-1.50%)
Oct 26, 2020
94.57
95.49
90.85
92.13
372,613
-2.87(-3.02%)
Oct 23, 2020
97.83
97.88
94.44
95.00
260,000
-2.04(-2.10%)
Oct 22, 2020
96.24
99.87
96.21
97.04
278,946
+0.15(+0.15%)
Oct 21, 2020
96.19
98.39
95.84
96.89
211,114
+0.54(+0.56%)
Oct 20, 2020
96.36
96.85
95.04
96.35
177,314
+0.28(+0.29%)
Oct 19, 2020
96.39
97.80
95.73
96.07
258,276
+0.60(+0.63%)
Oct 16, 2020
95.78
97.11
95.06
95.47
416,000
-0.09(-0.09%)
Oct 15, 2020
96.12
96.95
94.02
95.56
254,211
-1.03(-1.07%)
Oct 14, 2020
96.44
98.35
96.00
96.59
210,025
+0.66(+0.69%)
Oct 13, 2020
95.51
97.86
95.19
95.93
208,566
-0.43(-0.45%)
Oct 12, 2020
95.76
96.82
94.38
96.36
249,657
+1.64(+1.73%)
Oct 09, 2020
97.37
97.95
92.89
94.72
689,000
-2.39(-2.46%)
Oct 08, 2020
97.78
99.30
96.74
97.11
337,669
-0.19(-0.20%)
Oct 07, 2020
96.41
98.18
96.12
97.30
230,162
+1.15(+1.20%)
Oct 06, 2020
94.71
98.46
94.71
96.15
468,480
+1.45(+1.53%)
Oct 05, 2020
95.98
96.46
93.11
94.70
352,936
+2.03(+2.19%)
Oct 02, 2020
95.28
96.85
92.55
92.67
375,600
-3.90(-4.04%)
Oct 01, 2020
97.91
98.80
95.60
96.57
315,565
-0.78(-0.80%)
Sep 30, 2020
97.56
99.25
97.01
97.35
298,575
-0.47(-0.48%)
Sep 29, 2020
98.79
99.52
96.88
97.82
387,618
-1.68(-1.69%)
Sep 28, 2020
101.14
101.73
98.80
99.50
383,902
-0.94(-0.94%)
Sep 25, 2020
98.45
100.69
98.10
100.44
160,000
+1.94(+1.97%)
Sep 24, 2020
99.15
99.56
97.01
98.50
275,920
-1.50(-1.50%)
Sep 23, 2020
101.51
103.00
99.51
100.00
253,586
-1.00(-0.99%)
Sep 22, 2020
99.83
102.50
98.89
101.00
308,805
+0.94(+0.94%)
Sep 21, 2020
99.80
101.21
97.30
100.06
386,984
-0.12(-0.12%)
Sep 18, 2020
101.90
102.16
98.65
100.18
659,000
-1.83(-1.79%)
Sep 17, 2020
105.28
105.92
101.47
102.01
486,488
-3.89(-3.67%)
Sep 16, 2020
107.05
108.05
105.12
105.90
301,275
-1.23(-1.15%)
Sep 15, 2020
111.23
111.23
106.51
107.13
504,367
+0.24(+0.22%)
Sep 14, 2020
103.99
109.88
103.26
106.89
511,165
+4.58(+4.48%)
Sep 11, 2020
101.14
103.89
100.64
102.31
333,400
+2.29(+2.29%)
Sep 10, 2020
103.20
105.37
99.88
100.02
398,191
-3.00(-2.91%)
Sep 09, 2020
101.35
103.98
101.06
103.02
264,220
+1.34(+1.32%)
Sep 08, 2020
98.50
103.74
95.12
101.68
545,988
+1.59(+1.59%)
Sep 04, 2020
102.01
103.19
97.71
100.09
565,800
-2.34(-2.28%)
Sep 03, 2020
101.95
104.12
101.25
102.43
642,102
+0.58(+0.57%)
Sep 02, 2020
102.40
104.12
101.85
101.85
472,604
+0.97(+0.96%)
Sep 01, 2020
103.87
104.50
99.50
100.88
440,266
-3.07(-2.95%)
Aug 31, 2020
103.00
104.75
102.55
103.95
322,004
+0.98(+0.95%)
Aug 28, 2020
103.76
104.48
102.30
102.97
305,500
-0.26(-0.25%)
Aug 27, 2020
104.30
106.50
102.50
103.23
289,068
-1.01(-0.97%)
Aug 26, 2020
103.69
104.69
102.97
104.24
476,674
+0.99(+0.96%)
Aug 25, 2020
106.06
106.36
102.60
103.25
448,411
-3.02(-2.84%)
Aug 24, 2020
109.84
110.32
105.50
106.27
343,258
-3.04(-2.78%)
Aug 21, 2020
108.94
110.10
107.90
109.31
165,400
-0.15(-0.14%)
Aug 20, 2020
107.69
109.86
107.16
109.46
194,848
+1.93(+1.79%)
Aug 19, 2020
107.54
108.64
106.95
107.53
181,234
+0.46(+0.43%)
Aug 18, 2020
110.00
110.42
106.06
107.07
198,558
-2.80(-2.55%)
Aug 17, 2020
105.85
110.00
105.85
109.87
267,837
+3.44(+3.23%)
Aug 14, 2020
108.00
108.78
105.03
106.43
501,300
-2.05(-1.89%)
Aug 13, 2020
108.29
108.99
106.91
108.48
355,753
-0.52(-0.48%)
Aug 12, 2020
111.71
112.00
108.00
109.00
523,352
-0.80(-0.73%)
Aug 11, 2020
112.74
116.33
109.47
109.80
415,926
-4.15(-3.64%)
Aug 10, 2020
112.42
114.46
111.26
113.95
657,796
+4.58(+4.19%)
Aug 07, 2020
120.70
121.15
107.00
109.37
2,382,200
-22.73(-17.21%)
Aug 06, 2020
135.00
135.94
131.76
132.10
329,546
-2.84(-2.10%)
Aug 05, 2020
136.03
136.58
131.58
134.94
380,123
-0.43(-0.32%)
Aug 04, 2020
133.31
135.37
132.00
135.37
260,200
+2.50(+1.88%)
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
.