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 (%)
Nov 30, 2017
120.42
125.31
120.17
124.49
423,294
+3.92(+3.25%)
Nov 29, 2017
124.22
124.50
120.22
120.57
382,992
-3.50(-2.82%)
Nov 28, 2017
125.28
125.64
123.51
124.07
354,119
-1.50(-1.19%)
Nov 27, 2017
128.52
129.75
125.16
125.57
230,107
-2.58(-2.01%)
Nov 24, 2017
127.00
129.15
126.64
128.15
147,972
+1.77(+1.40%)
Nov 22, 2017
128.00
128.40
125.25
126.38
279,702
-1.16(-0.91%)
Nov 21, 2017
123.00
128.84
122.25
127.54
1,432,887
+12.77(+11.13%)
Nov 20, 2017
115.26
118.03
114.71
114.77
414,820
-1.11(-0.96%)
Nov 17, 2017
117.50
117.62
115.58
115.88
355,541
-1.67(-1.42%)
Nov 16, 2017
117.84
119.67
116.42
117.55
523,591
+0.33(+0.28%)
Nov 15, 2017
111.75
117.48
111.12
117.22
592,782
+5.27(+4.71%)
Nov 14, 2017
112.00
112.61
111.10
111.95
357,690
-0.44(-0.39%)
Nov 13, 2017
111.54
112.64
110.78
112.39
178,985
+0.22(+0.20%)
Nov 10, 2017
111.08
112.55
110.50
112.17
214,917
+0.35(+0.31%)
Nov 09, 2017
111.19
112.91
109.60
111.82
248,881
+0.38(+0.34%)
Nov 08, 2017
113.19
114.19
110.62
111.44
237,810
-1.87(-1.65%)
Nov 07, 2017
113.54
114.00
112.34
113.31
219,579
-0.23(-0.20%)
Nov 06, 2017
112.87
113.91
112.55
113.54
197,150
+0.42(+0.37%)
Nov 03, 2017
110.57
114.00
110.32
113.12
381,570
+2.30(+2.08%)
Nov 02, 2017
110.97
111.20
109.10
110.82
346,509
+0.58(+0.53%)
Nov 01, 2017
107.89
111.06
107.00
110.24
421,319
+2.29(+2.12%)
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%)
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
.