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 (%)
Feb 28, 2020
100.00
103.08
98.09
102.31
850,600
-2.15(-2.06%)
Feb 27, 2020
103.81
107.46
99.10
104.46
1,031,721
-2.54(-2.37%)
Feb 26, 2020
110.00
115.48
105.02
107.00
1,785,096
-10.05(-8.59%)
Feb 25, 2020
125.08
125.24
115.58
117.05
591,719
-3.67(-3.04%)
Feb 24, 2020
120.00
123.74
118.67
120.72
636,106
-4.97(-3.95%)
Feb 21, 2020
128.70
128.92
123.80
125.69
398,900
-2.87(-2.23%)
Feb 20, 2020
126.08
128.57
125.50
128.56
311,821
+2.06(+1.63%)
Feb 19, 2020
124.26
127.15
124.25
126.50
266,615
+2.34(+1.88%)
Feb 18, 2020
126.82
127.81
122.79
124.16
527,759
-2.94(-2.31%)
Feb 14, 2020
127.00
127.81
124.58
127.10
270,400
+0.96(+0.76%)
Feb 13, 2020
126.43
128.70
125.43
126.14
277,965
-0.98(-0.77%)
Feb 12, 2020
130.56
131.66
125.94
127.12
475,924
-2.84(-2.19%)
Feb 11, 2020
131.37
132.05
129.12
129.96
385,779
+0.49(+0.38%)
Feb 10, 2020
126.06
130.67
124.02
129.47
485,085
+2.82(+2.23%)
Feb 07, 2020
126.90
129.33
124.67
126.65
1,336,700
+8.41(+7.11%)
Feb 06, 2020
117.87
119.49
116.82
118.24
276,988
+1.34(+1.15%)
Feb 05, 2020
117.87
121.41
116.01
116.90
568,019
+0.21(+0.18%)
Feb 04, 2020
116.53
118.70
114.81
116.69
359,418
+1.23(+1.07%)
Feb 03, 2020
116.89
117.74
114.16
115.46
308,968
-0.07(-0.06%)
Jan 31, 2020
112.09
116.04
111.12
115.53
397,700
+2.69(+2.38%)
Jan 30, 2020
113.21
113.54
110.01
112.84
492,368
-1.29(-1.13%)
Jan 29, 2020
114.17
117.76
114.04
114.13
401,072
+0.56(+0.49%)
Jan 28, 2020
111.67
115.28
111.67
113.57
329,800
+1.95(+1.75%)
Jan 27, 2020
111.82
114.03
109.27
111.62
453,469
-2.89(-2.52%)
Jan 24, 2020
116.88
118.28
113.50
114.51
647,500
-1.39(-1.20%)
Jan 23, 2020
114.68
116.61
112.72
115.90
498,237
+1.40(+1.22%)
Jan 22, 2020
121.64
121.64
114.32
114.50
981,314
-6.53(-5.40%)
Jan 21, 2020
119.00
122.69
118.26
121.03
684,744
+2.06(+1.73%)
Jan 17, 2020
120.05
121.11
117.58
118.97
896,500
-0.15(-0.13%)
Jan 16, 2020
117.10
119.93
115.45
119.12
656,197
+2.11(+1.80%)
Jan 15, 2020
117.68
118.35
110.51
117.01
1,051,359
-1.54(-1.30%)
Jan 14, 2020
121.28
121.28
115.75
118.55
875,871
+1.44(+1.23%)
Jan 13, 2020
111.00
117.58
109.71
117.11
1,483,084
+9.58(+8.91%)
Jan 10, 2020
108.08
109.45
106.51
107.53
610,000
-0.53(-0.49%)
Jan 09, 2020
104.81
109.18
103.93
108.06
467,289
+3.89(+3.73%)
Jan 08, 2020
101.92
105.75
100.53
104.17
514,455
+2.75(+2.71%)
Jan 07, 2020
103.00
103.08
100.18
101.42
361,040
-1.40(-1.36%)
Jan 06, 2020
102.29
102.97
100.75
102.82
426,976
-0.18(-0.17%)
Jan 03, 2020
103.00
104.25
101.36
103.00
280,300
-0.62(-0.60%)
Jan 02, 2020
105.75
106.25
102.10
103.62
452,792
-0.94(-0.90%)
Dec 31, 2019
101.03
105.61
100.31
104.56
414,300
+2.55(+2.50%)
Dec 30, 2019
101.00
103.00
99.00
102.01
590,934
+1.40(+1.39%)
Dec 27, 2019
102.90
103.62
99.75
100.61
567,300
-1.24(-1.22%)
Dec 26, 2019
105.00
105.25
101.10
101.85
485,193
-3.39(-3.22%)
Dec 24, 2019
103.48
106.00
103.48
105.24
201,300
+1.16(+1.11%)
Dec 23, 2019
106.15
107.35
103.58
104.08
586,178
-2.30(-2.16%)
Dec 20, 2019
107.78
107.97
103.40
106.38
655,800
-1.27(-1.18%)
Dec 19, 2019
107.91
109.64
106.83
107.65
380,146
+0.18(+0.17%)
Dec 18, 2019
106.00
107.64
104.08
107.47
390,038
+1.39(+1.31%)
Dec 17, 2019
110.00
111.68
104.80
106.08
663,466
-3.71(-3.38%)
Dec 16, 2019
106.70
110.12
106.00
109.79
705,300
+3.17(+2.97%)
Dec 13, 2019
105.97
109.05
105.84
106.62
594,600
+0.92(+0.87%)
Dec 12, 2019
102.86
106.70
102.86
105.70
1,125,120
+2.82(+2.74%)
Dec 11, 2019
103.00
103.50
100.30
102.88
515,772
+0.42(+0.41%)
Dec 10, 2019
96.50
103.35
95.89
102.46
1,001,777
+6.36(+6.62%)
Dec 09, 2019
100.50
101.75
95.98
96.10
1,028,478
-4.95(-4.90%)
Dec 06, 2019
104.08
104.74
98.95
101.05
880,200
-2.47(-2.39%)
Dec 05, 2019
106.75
106.95
103.10
103.52
843,405
-2.39(-2.26%)
Dec 04, 2019
102.64
106.86
101.40
105.91
842,180
+4.52(+4.46%)
Dec 03, 2019
98.93
102.75
98.75
101.39
391,424
+0.08(+0.08%)
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
.