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 (%)
May 30, 2014
69.50
70.70
68.00
68.17
256,434
-1.34(-1.93%)
May 29, 2014
68.90
70.75
68.90
69.51
468,490
+0.75(+1.09%)
May 28, 2014
68.33
69.25
67.36
68.76
420,604
+0.67(+0.98%)
May 27, 2014
68.35
68.98
67.57
68.09
415,146
+0.38(+0.56%)
May 23, 2014
66.83
67.71
67.71
67.71
395,600
+1.71(+2.59%)
May 22, 2014
66.41
67.00
63.00
66.00
751,819
-0.36(-0.54%)
May 21, 2014
67.91
68.75
66.02
66.36
467,490
-1.47(-2.17%)
May 20, 2014
70.04
70.04
67.41
67.83
341,497
-2.11(-3.02%)
May 19, 2014
68.50
70.45
68.40
69.94
421,831
+1.63(+2.39%)
May 16, 2014
69.51
69.88
68.12
68.31
463,919
-1.27(-1.83%)
May 15, 2014
72.67
72.67
68.03
69.58
881,567
-1.91(-2.67%)
May 14, 2014
70.36
72.70
68.37
71.49
1,024,192
+0.72(+1.02%)
May 13, 2014
69.53
70.99
67.75
70.77
478,786
+1.00(+1.43%)
May 12, 2014
68.15
70.60
67.30
69.77
859,643
+1.15(+1.68%)
May 09, 2014
69.84
70.74
67.12
68.62
839,361
-2.11(-2.98%)
May 08, 2014
69.90
73.94
69.45
70.73
920,223
+0.92(+1.33%)
May 07, 2014
71.40
72.95
66.67
69.81
1,301,348
-4.68(-6.29%)
May 06, 2014
76.75
76.88
73.50
74.49
1,686,582
-1.77(-2.32%)
May 05, 2014
74.10
76.40
71.26
76.26
1,312,588
+4.79(+6.70%)
May 02, 2014
75.50
76.20
71.14
71.47
975,187
-2.45(-3.31%)
May 01, 2014
74.75
78.08
72.17
73.92
1,544,933
+0.82(+1.12%)
Apr 30, 2014
68.01
73.57
67.40
73.10
1,957,548
+5.33(+7.86%)
Apr 29, 2014
63.97
69.39
62.24
67.77
2,096,796
+2.53(+3.88%)
Apr 28, 2014
68.96
69.00
61.48
65.24
1,894,625
+3.12(+5.02%)
Apr 25, 2014
65.25
65.86
61.60
62.12
1,573,449
-5.78(-8.51%)
Apr 24, 2014
74.01
74.69
66.12
67.90
3,544,795
-1.42(-2.05%)
Apr 23, 2014
64.96
73.33
64.50
69.32
5,434,210
+8.46(+13.90%)
Apr 22, 2014
50.10
65.97
50.00
60.86
6,758,604
+14.82(+32.19%)
Apr 21, 2014
47.09
47.63
44.60
46.04
286,557
-0.16(-0.35%)
Apr 17, 2014
44.33
46.20
46.20
46.20
298,300
+1.56(+3.49%)
Apr 16, 2014
44.11
45.74
43.01
44.64
218,927
+0.64(+1.45%)
Apr 15, 2014
45.35
46.50
41.86
44.00
381,582
-1.58(-3.47%)
Apr 14, 2014
47.50
48.45
44.07
45.58
403,703
-2.67(-5.53%)
Apr 11, 2014
51.69
51.95
46.29
48.25
539,128
-5.35(-9.98%)
Apr 10, 2014
56.31
56.57
52.47
53.60
210,441
-2.45(-4.37%)
Apr 09, 2014
53.31
56.91
53.31
56.05
418,263
+3.31(+6.28%)
Apr 08, 2014
50.20
53.63
50.06
52.74
242,867
+1.40(+2.73%)
Apr 07, 2014
51.06
52.91
49.67
51.34
366,961
-0.93(-1.78%)
Apr 04, 2014
55.88
55.99
50.01
52.27
551,299
-4.45(-7.85%)
Apr 03, 2014
56.34
57.99
54.68
56.72
305,139
-0.73(-1.27%)
Apr 02, 2014
59.00
59.28
56.40
57.45
247,562
-1.57(-2.66%)
Apr 01, 2014
61.96
62.65
58.54
59.02
292,296
-0.35(-0.59%)
Mar 31, 2014
56.05
60.56
55.48
59.37
433,195
+3.53(+6.32%)
Mar 28, 2014
59.12
60.55
53.68
55.84
494,500
-4.42(-7.33%)
Mar 27, 2014
61.66
61.96
56.82
60.26
546,817
-1.40(-2.27%)
Mar 26, 2014
66.78
67.20
61.51
61.66
217,887
-4.53(-6.84%)
Mar 25, 2014
65.31
68.80
65.00
66.19
299,209
+1.21(+1.86%)
Mar 24, 2014
65.63
66.34
59.00
64.98
692,846
-1.85(-2.77%)
Mar 21, 2014
68.55
69.00
66.45
66.83
354,285
-1.69(-2.47%)
Mar 20, 2014
71.85
72.23
67.70
68.52
400,950
-4.28(-5.88%)
Mar 19, 2014
72.50
75.95
71.84
72.80
287,082
+0.41(+0.57%)
Mar 18, 2014
73.81
74.39
71.05
72.39
356,950
-0.72(-0.98%)
Mar 17, 2014
77.83
77.83
71.20
73.11
495,596
-1.58(-2.12%)
Mar 14, 2014
80.62
81.06
74.00
74.69
436,529
-6.24(-7.71%)
Mar 13, 2014
82.98
85.12
78.60
80.93
488,599
-2.12(-2.55%)
Mar 12, 2014
82.50
83.58
76.02
83.05
791,654
+0.65(+0.78%)
Mar 11, 2014
81.10
86.45
80.53
82.40
963,322
+5.12(+6.63%)
Mar 10, 2014
73.40
78.42
72.80
77.28
488,833
+4.85(+6.70%)
Mar 07, 2014
72.00
73.42
69.50
72.43
297,260
+0.32(+0.44%)
Mar 06, 2014
74.00
74.10
68.79
72.11
535,823
-2.08(-2.80%)
Mar 05, 2014
71.94
77.13
71.00
74.19
723,344
+3.18(+4.48%)
Mar 04, 2014
68.35
71.55
68.05
71.01
413,204
+4.06(+6.06%)
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
.