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, 2020
129.74
140.43
128.75
140.08
658,061
+10.37(+7.99%)
Nov 27, 2020
127.50
130.31
127.50
129.71
259,600
+2.10(+1.65%)
Nov 25, 2020
129.60
129.65
126.16
127.61
271,500
-1.72(-1.33%)
Nov 24, 2020
126.99
130.00
126.11
129.33
495,512
+3.89(+3.10%)
Nov 23, 2020
125.00
126.11
123.13
125.44
294,861
+0.62(+0.50%)
Nov 20, 2020
122.82
126.00
121.50
124.82
303,300
+1.68(+1.36%)
Nov 19, 2020
119.51
123.75
118.97
123.14
337,001
+3.84(+3.22%)
Nov 18, 2020
121.37
121.80
117.44
119.30
290,699
-1.72(-1.42%)
Nov 17, 2020
119.67
122.00
118.57
121.02
267,086
+1.44(+1.20%)
Nov 16, 2020
119.40
120.59
119.03
119.58
199,250
+0.78(+0.66%)
Nov 13, 2020
118.37
120.63
118.14
118.80
429,100
+1.08(+0.92%)
Nov 12, 2020
118.50
120.50
116.16
117.72
300,708
-0.81(-0.68%)
Nov 11, 2020
116.78
120.00
116.34
118.53
451,007
+2.10(+1.80%)
Nov 10, 2020
117.40
117.73
114.33
116.43
344,466
-0.98(-0.83%)
Nov 09, 2020
119.76
120.00
115.88
117.41
558,496
+2.77(+2.42%)
Nov 06, 2020
108.85
118.59
108.85
114.64
640,300
+4.49(+4.08%)
Nov 05, 2020
113.44
114.58
108.03
110.15
586,257
-1.09(-0.98%)
Nov 04, 2020
107.59
113.85
107.59
111.24
960,605
+3.03(+2.80%)
Nov 03, 2020
97.00
109.87
96.50
108.21
2,909,839
+18.92(+21.19%)
Nov 02, 2020
90.05
91.02
87.40
89.29
435,149
-0.72(-0.80%)
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%)
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
.