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 29, 2019
100.36
102.77
100.36
102.11
258,400
+1.68(+1.67%)
Nov 27, 2019
99.16
101.24
98.01
100.43
597,500
+1.60(+1.62%)
Nov 26, 2019
98.98
99.41
95.71
98.83
800,471
+0.83(+0.85%)
Nov 25, 2019
102.65
103.97
96.51
98.00
1,130,249
-3.75(-3.69%)
Nov 22, 2019
100.40
102.35
98.72
101.75
652,800
+2.39(+2.41%)
Nov 21, 2019
100.50
100.97
96.88
99.36
1,702,988
+0.15(+0.15%)
Nov 20, 2019
103.01
104.96
98.90
99.21
1,090,517
-4.35(-4.20%)
Nov 19, 2019
102.67
104.73
101.27
103.56
659,388
+1.09(+1.06%)
Nov 18, 2019
108.70
108.75
101.91
102.47
999,710
-5.94(-5.48%)
Nov 15, 2019
106.57
109.67
105.18
108.41
733,300
+2.40(+2.26%)
Nov 14, 2019
110.00
111.00
105.35
106.01
942,085
-5.02(-4.52%)
Nov 13, 2019
109.78
113.62
108.50
111.03
524,570
+1.63(+1.49%)
Nov 12, 2019
113.39
114.49
108.15
109.40
832,401
-3.83(-3.38%)
Nov 11, 2019
112.17
113.43
109.07
113.23
759,067
+3.82(+3.49%)
Nov 08, 2019
108.81
111.44
106.52
109.41
1,981,100
+0.37(+0.34%)
Nov 07, 2019
113.39
113.87
108.75
109.04
1,430,267
-2.72(-2.43%)
Nov 06, 2019
117.76
119.00
109.00
111.76
3,153,728
-22.99(-17.06%)
Nov 05, 2019
136.19
140.68
134.40
134.75
824,639
-1.41(-1.04%)
Nov 04, 2019
137.17
137.90
133.47
136.16
531,021
-0.16(-0.12%)
Nov 01, 2019
135.00
137.75
133.06
136.32
322,500
+2.50(+1.87%)
Oct 31, 2019
133.10
133.97
128.45
133.82
311,376
+0.58(+0.44%)
Oct 30, 2019
135.41
136.48
133.14
133.24
270,342
-0.82(-0.61%)
Oct 29, 2019
137.66
138.47
133.12
134.06
353,799
-3.70(-2.69%)
Oct 28, 2019
136.00
139.72
135.74
137.76
505,969
+2.25(+1.66%)
Oct 25, 2019
129.20
135.60
127.78
135.51
574,900
+5.86(+4.52%)
Oct 24, 2019
128.20
133.57
127.50
129.65
704,344
+2.21(+1.73%)
Oct 23, 2019
124.51
130.49
123.70
127.44
617,474
+3.10(+2.49%)
Oct 22, 2019
123.45
125.41
121.00
124.34
340,961
+2.86(+2.35%)
Oct 21, 2019
121.52
122.93
119.55
121.48
413,294
+3.37(+2.85%)
Oct 18, 2019
119.52
121.53
115.68
118.11
458,900
-1.01(-0.85%)
Oct 17, 2019
120.05
122.00
116.39
119.12
468,313
-0.74(-0.62%)
Oct 16, 2019
119.99
121.43
118.61
119.86
518,335
-0.47(-0.39%)
Oct 15, 2019
116.64
123.13
116.01
120.33
984,483
+4.12(+3.55%)
Oct 14, 2019
115.00
118.12
114.40
116.21
488,982
+1.71(+1.49%)
Oct 11, 2019
119.00
120.44
112.06
114.50
834,400
-3.50(-2.97%)
Oct 10, 2019
111.37
118.39
111.14
118.00
680,858
+7.17(+6.47%)
Oct 09, 2019
116.88
116.88
110.36
110.83
447,863
-5.52(-4.74%)
Oct 08, 2019
116.18
118.86
115.50
116.35
668,299
-2.59(-2.18%)
Oct 07, 2019
118.71
120.13
116.32
118.94
594,998
-0.75(-0.63%)
Oct 04, 2019
115.27
120.99
115.27
119.69
1,256,100
+5.94(+5.22%)
Oct 03, 2019
108.92
113.88
106.70
113.75
1,079,505
+5.10(+4.69%)
Oct 02, 2019
110.29
110.85
105.10
108.65
1,049,515
-2.20(-1.98%)
Oct 01, 2019
115.00
115.39
110.15
110.85
643,075
-4.18(-3.63%)
Sep 30, 2019
116.90
117.68
112.61
115.03
828,011
-1.38(-1.19%)
Sep 27, 2019
126.81
127.50
115.54
116.41
1,274,600
-9.60(-7.62%)
Sep 26, 2019
123.70
127.65
121.45
126.01
937,285
+4.11(+3.37%)
Sep 25, 2019
123.28
123.97
118.65
121.90
984,287
+3.24(+2.73%)
Sep 24, 2019
126.46
127.08
116.49
118.66
1,279,383
-7.83(-6.19%)
Sep 23, 2019
133.50
133.50
125.25
126.49
948,231
-2.43(-1.88%)
Sep 20, 2019
132.00
135.00
127.00
128.92
1,094,100
-5.99(-4.44%)
Sep 19, 2019
135.82
138.00
133.31
134.91
460,080
-0.81(-0.60%)
Sep 18, 2019
136.45
138.86
134.75
135.72
648,313
-1.92(-1.39%)
Sep 17, 2019
137.20
138.39
135.95
137.64
397,238
+0.61(+0.45%)
Sep 16, 2019
140.10
142.27
136.96
137.03
341,021
-3.98(-2.82%)
Sep 13, 2019
142.82
145.00
140.15
141.01
379,300
-1.41(-0.99%)
Sep 12, 2019
150.44
151.06
142.09
142.42
586,800
-7.84(-5.22%)
Sep 11, 2019
143.00
151.35
142.30
150.26
718,825
+7.96(+5.59%)
Sep 10, 2019
134.45
142.98
132.78
142.30
805,061
+7.04(+5.20%)
Sep 09, 2019
139.97
141.81
135.14
135.26
379,023
-4.18(-3.00%)
Sep 06, 2019
136.66
140.39
134.04
139.44
449,400
+2.92(+2.14%)
Sep 05, 2019
134.87
137.24
133.64
136.52
434,816
+2.61(+1.95%)
Sep 04, 2019
141.99
141.99
132.35
133.91
865,876
-9.03(-6.32%)
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
.