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 26, 2021
214.72
215.41
213.92
214.25
1,035,400
-0.60(-0.28%)
Feb 25, 2021
215.00
215.50
214.31
214.85
1,048,428
-0.15(-0.07%)
Feb 24, 2021
213.39
216.90
213.39
215.00
1,173,206
+1.51(+0.71%)
Feb 23, 2021
212.25
214.27
211.70
213.49
951,480
+0.14(+0.07%)
Feb 22, 2021
213.41
213.90
213.12
213.35
939,035
-0.46(-0.22%)
Feb 19, 2021
213.78
214.21
212.75
213.81
602,400
+0.89(+0.42%)
Feb 18, 2021
213.11
214.90
212.92
212.92
920,374
-1.28(-0.60%)
Feb 17, 2021
213.60
214.50
212.90
214.20
719,052
+0.70(+0.33%)
Feb 16, 2021
214.00
214.55
213.41
213.50
1,022,883
-0.43(-0.20%)
Feb 12, 2021
214.53
215.00
213.83
213.93
1,218,600
-0.78(-0.36%)
Feb 11, 2021
214.99
215.10
214.00
214.71
1,065,015
-0.29(-0.13%)
Feb 10, 2021
214.80
215.25
213.76
215.00
1,213,335
+0.73(+0.34%)
Feb 09, 2021
213.80
214.54
213.26
214.27
2,246,935
+0.27(+0.13%)
Feb 08, 2021
213.63
214.88
213.20
214.00
1,796,961
-0.57(-0.27%)
Feb 05, 2021
213.20
215.00
212.51
214.57
1,453,900
+0.66(+0.31%)
Feb 04, 2021
211.50
214.89
211.05
213.91
4,187,552
+2.54(+1.20%)
Feb 03, 2021
215.00
217.50
210.35
211.37
14,677,794
+65.12(+44.53%)
Feb 02, 2021
146.37
147.99
141.41
146.25
258,366
+2.17(+1.51%)
Feb 01, 2021
152.42
152.42
143.86
144.08
333,796
-8.39(-5.50%)
Jan 29, 2021
149.00
153.00
145.69
152.47
309,200
+4.47(+3.02%)
Jan 28, 2021
158.25
162.00
146.20
148.00
515,299
-10.47(-6.61%)
Jan 27, 2021
146.18
162.87
145.57
158.47
964,629
+8.24(+5.48%)
Jan 26, 2021
141.93
151.11
141.54
150.23
392,264
+6.84(+4.77%)
Jan 25, 2021
142.04
144.94
139.22
143.39
285,532
+1.69(+1.19%)
Jan 22, 2021
137.20
142.38
136.50
141.70
279,000
+3.28(+2.37%)
Jan 21, 2021
140.54
143.01
136.22
138.42
500,650
+1.49(+1.09%)
Jan 20, 2021
137.45
138.80
135.00
136.93
193,370
+0.02(+0.01%)
Jan 19, 2021
136.23
141.00
131.31
136.91
450,847
+1.18(+0.87%)
Jan 15, 2021
137.90
141.50
134.79
135.73
379,900
-2.10(-1.52%)
Jan 14, 2021
131.83
139.08
131.10
137.83
445,790
+4.98(+3.75%)
Jan 13, 2021
134.17
135.06
130.08
132.85
396,948
-0.99(-0.74%)
Jan 12, 2021
125.54
135.00
123.86
133.84
586,930
+8.44(+6.73%)
Jan 11, 2021
128.52
132.62
124.68
125.40
592,655
-2.81(-2.19%)
Jan 08, 2021
126.48
130.75
126.22
128.21
379,200
+2.43(+1.93%)
Jan 07, 2021
121.66
125.97
121.66
125.78
338,060
+6.06(+5.06%)
Jan 06, 2021
119.25
123.91
118.99
119.72
640,157
+3.47(+2.98%)
Jan 05, 2021
114.60
116.37
113.09
116.25
277,555
+1.04(+0.90%)
Jan 04, 2021
114.95
116.00
110.61
115.21
390,034
-0.20(-0.17%)
Dec 31, 2020
115.41
115.41
115.41
188,843
-0.68(-0.59%)
Dec 30, 2020
115.01
119.29
115.01
116.09
188,843
+1.18(+1.03%)
Dec 29, 2020
117.04
117.45
113.00
114.91
267,801
-1.00(-0.86%)
Dec 28, 2020
120.00
120.30
114.52
115.91
250,869
-1.96(-1.66%)
Dec 24, 2020
120.00
120.28
115.25
117.87
141,500
-0.56(-0.47%)
Dec 23, 2020
122.19
122.58
117.74
118.43
414,824
-4.27(-3.48%)
Dec 22, 2020
121.78
123.48
120.86
122.70
251,724
+1.28(+1.05%)
Dec 21, 2020
117.55
122.45
116.66
121.42
401,793
+2.58(+2.17%)
Dec 18, 2020
119.00
119.47
117.00
118.84
247,800
+0.74(+0.63%)
Dec 17, 2020
117.02
119.28
115.50
118.10
237,335
+2.74(+2.38%)
Dec 16, 2020
117.65
117.65
113.35
115.36
466,604
-1.59(-1.36%)
Dec 15, 2020
121.20
121.82
116.75
116.95
419,183
-4.27(-3.52%)
Dec 14, 2020
121.68
122.83
119.84
121.22
188,759
+0.79(+0.66%)
Dec 11, 2020
122.60
123.64
118.28
120.43
312,300
-3.83(-3.08%)
Dec 10, 2020
121.50
124.96
120.33
124.26
290,995
+1.16(+0.94%)
Dec 09, 2020
127.00
128.50
121.04
123.10
335,269
-3.17(-2.51%)
Dec 08, 2020
128.90
129.63
126.03
126.27
405,027
-5.67(-4.30%)
Dec 07, 2020
137.49
137.49
129.02
131.94
438,045
-5.55(-4.04%)
Dec 04, 2020
138.19
139.44
135.33
137.49
171,100
+1.05(+0.77%)
Dec 03, 2020
135.72
137.66
133.14
136.44
240,129
+0.72(+0.53%)
Dec 02, 2020
136.02
139.97
132.57
135.72
319,926
-1.52(-1.11%)
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
.