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 (%)
Apr 30, 2021
218.90
219.15
218.67
219.00
412,800
-0.18(-0.08%)
Apr 29, 2021
218.99
219.18
217.58
219.18
679,517
+0.19(+0.09%)
Apr 28, 2021
218.75
219.11
218.54
218.99
597,944
+0.24(+0.11%)
Apr 27, 2021
218.50
219.00
218.50
218.75
558,093
-0.14(-0.06%)
Apr 26, 2021
219.00
219.18
218.80
218.89
625,817
-0.06(-0.03%)
Apr 23, 2021
218.36
219.00
218.22
218.95
303,500
+0.48(+0.22%)
Apr 22, 2021
218.46
218.75
218.25
218.47
384,300
+0.01(+0.00%)
Apr 21, 2021
218.50
218.59
218.14
218.46
393,372
+0.06(+0.03%)
Apr 20, 2021
218.55
218.78
218.27
218.40
463,005
-0.13(-0.06%)
Apr 19, 2021
218.76
219.00
218.26
218.53
257,521
-0.37(-0.17%)
Apr 16, 2021
218.75
219.00
218.35
218.90
336,600
+0.09(+0.04%)
Apr 15, 2021
218.00
219.00
218.00
218.81
256,247
+0.45(+0.21%)
Apr 14, 2021
217.96
218.50
217.36
218.36
589,882
+0.36(+0.17%)
Apr 13, 2021
217.50
218.00
217.50
218.00
287,823
+0.23(+0.11%)
Apr 12, 2021
217.89
217.96
217.31
217.77
182,609
-0.16(-0.07%)
Apr 09, 2021
217.55
217.94
217.42
217.93
169,700
-0.07(-0.03%)
Apr 08, 2021
217.50
218.00
217.38
218.00
114,710
+0.72(+0.33%)
Apr 07, 2021
217.50
218.07
217.18
217.28
871,540
-0.37(-0.17%)
Apr 06, 2021
217.57
217.95
217.31
217.65
249,424
+0.06(+0.03%)
Apr 05, 2021
217.17
217.99
217.05
217.59
378,271
+0.33(+0.15%)
Apr 01, 2021
217.41
218.56
217.12
217.26
282,600
+0.36(+0.17%)
Mar 31, 2021
217.32
217.57
216.15
216.90
882,842
-0.75(-0.34%)
Mar 30, 2021
218.09
218.09
217.29
217.65
342,875
-0.60(-0.27%)
Mar 29, 2021
217.50
218.25
217.06
218.25
735,403
+0.45(+0.21%)
Mar 26, 2021
217.24
217.86
216.90
217.80
974,500
+0.55(+0.25%)
Mar 25, 2021
216.82
217.25
216.72
217.25
538,967
+0.23(+0.11%)
Mar 24, 2021
215.79
217.34
215.60
217.02
1,401,465
+2.66(+1.24%)
Mar 23, 2021
215.42
215.42
214.11
214.36
818,267
-0.97(-0.45%)
Mar 22, 2021
215.25
215.85
215.01
215.33
752,098
+0.08(+0.04%)
Mar 19, 2021
215.22
215.50
214.87
215.25
796,100
+0.10(+0.05%)
Mar 18, 2021
215.86
215.86
215.05
215.15
781,324
+0.15(+0.07%)
Mar 17, 2021
215.53
215.79
214.87
215.00
951,478
-0.54(-0.25%)
Mar 16, 2021
215.50
216.44
215.24
215.54
1,071,812
+0.43(+0.20%)
Mar 15, 2021
215.10
215.85
215.02
215.11
504,043
-0.11(-0.05%)
Mar 12, 2021
214.94
215.47
214.70
215.22
504,200
+0.21(+0.10%)
Mar 11, 2021
214.99
215.29
214.79
215.01
533,666
-0.12(-0.06%)
Mar 10, 2021
215.35
215.53
214.80
215.13
654,435
-0.13(-0.06%)
Mar 09, 2021
214.65
215.40
214.65
215.26
715,290
+0.54(+0.25%)
Mar 08, 2021
214.75
215.15
214.35
214.72
1,091,318
-0.22(-0.10%)
Mar 05, 2021
214.72
215.47
214.31
214.94
2,055,700
+0.77(+0.36%)
Mar 04, 2021
214.76
215.20
213.94
214.17
1,218,534
-0.59(-0.27%)
Mar 03, 2021
215.00
215.27
214.37
214.76
801,348
-0.13(-0.06%)
Mar 02, 2021
214.99
215.22
214.71
214.89
1,020,452
-0.02(-0.01%)
Mar 01, 2021
214.70
215.30
214.54
214.91
811,041
+0.66(+0.31%)
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%)
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
.