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 29, 2015
114.16
115.91
112.50
114.11
163,535
-0.09(-0.08%)
May 28, 2015
114.48
115.96
112.86
114.20
254,058
-0.31(-0.27%)
May 27, 2015
113.40
115.50
112.75
114.51
226,439
+0.64(+0.56%)
May 26, 2015
116.81
116.81
112.09
113.87
458,512
-2.20(-1.90%)
May 22, 2015
115.45
116.07
116.07
116.07
264,500
+0.71(+0.62%)
May 21, 2015
112.50
116.48
112.44
115.36
252,160
+2.39(+2.12%)
May 20, 2015
112.93
114.27
112.00
112.97
168,309
-0.25(-0.22%)
May 19, 2015
112.91
115.41
111.20
113.22
277,532
+0.29(+0.26%)
May 18, 2015
111.71
113.63
110.67
112.93
273,689
+0.69(+0.61%)
May 15, 2015
111.29
113.33
111.13
112.25
235,993
-0.07(-0.07%)
May 14, 2015
112.56
112.92
109.60
112.32
356,024
+0.29(+0.26%)
May 13, 2015
112.65
112.87
111.55
112.03
297,394
-0.16(-0.14%)
May 12, 2015
111.61
113.46
109.00
112.19
664,365
+0.27(+0.24%)
May 11, 2015
113.99
116.05
110.10
111.92
798,717
+2.01(+1.83%)
May 08, 2015
110.50
111.77
108.44
109.91
305,538
-0.21(-0.19%)
May 07, 2015
109.07
110.83
107.28
110.12
335,037
+1.33(+1.22%)
May 06, 2015
109.89
110.97
107.08
108.79
364,937
+0.89(+0.82%)
May 05, 2015
113.09
113.09
105.64
107.90
380,776
-2.30(-2.09%)
May 04, 2015
109.72
113.43
109.71
110.20
300,992
+1.07(+0.98%)
May 01, 2015
107.00
110.73
106.78
109.13
459,850
+4.48(+4.28%)
Apr 30, 2015
110.50
112.00
103.51
104.65
685,597
-6.04(-5.46%)
Apr 29, 2015
112.01
113.60
110.16
110.69
1,258,673
-3.35(-2.94%)
Apr 28, 2015
114.00
117.61
109.02
114.04
825,290
-1.19(-1.03%)
Apr 27, 2015
123.22
126.78
114.12
115.23
920,188
-5.77(-4.77%)
Apr 24, 2015
121.39
122.82
119.64
121.00
575,671
+0.23(+0.19%)
Apr 23, 2015
116.79
120.98
110.90
120.77
909,452
+7.73(+6.84%)
Apr 22, 2015
113.01
116.72
112.76
113.04
415,233
-0.05(-0.04%)
Apr 21, 2015
113.97
117.10
112.61
113.09
444,698
-0.41(-0.36%)
Apr 20, 2015
114.40
116.14
111.31
113.50
397,510
-0.50(-0.44%)
Apr 17, 2015
109.36
116.42
108.08
114.00
859,361
+4.84(+4.43%)
Apr 16, 2015
106.78
111.68
106.12
109.16
892,024
+0.36(+0.33%)
Apr 15, 2015
108.63
110.20
105.80
108.80
791,162
+0.05(+0.05%)
Apr 14, 2015
101.60
111.50
98.92
108.75
2,562,381
+12.57(+13.07%)
Apr 13, 2015
91.69
98.85
91.69
96.18
593,386
+4.86(+5.32%)
Apr 10, 2015
90.90
91.88
90.39
91.32
121,762
+0.38(+0.42%)
Apr 09, 2015
91.01
92.22
90.36
90.94
184,414
+0.36(+0.40%)
Apr 08, 2015
91.60
93.10
89.65
90.58
247,458
-0.81(-0.89%)
Apr 07, 2015
91.93
93.35
90.28
91.39
231,033
+0.25(+0.27%)
Apr 06, 2015
90.62
92.93
90.50
91.14
191,379
+0.26(+0.29%)
Apr 02, 2015
90.21
90.88
90.88
90.88
182,000
+0.27(+0.30%)
Apr 01, 2015
90.29
91.38
89.08
90.61
282,106
-0.52(-0.57%)
Mar 31, 2015
89.41
93.22
89.41
91.13
549,531
+2.73(+3.09%)
Mar 30, 2015
87.77
88.70
86.55
88.40
185,614
+1.94(+2.24%)
Mar 27, 2015
88.07
89.69
86.18
86.46
173,949
-0.86(-0.98%)
Mar 26, 2015
87.00
89.75
85.68
87.32
289,755
-0.07(-0.08%)
Mar 25, 2015
91.90
91.90
85.27
87.39
487,209
-4.22(-4.61%)
Mar 24, 2015
92.85
93.31
91.30
91.61
194,158
-1.04(-1.12%)
Mar 23, 2015
94.15
94.80
92.07
92.65
247,219
-1.97(-2.08%)
Mar 20, 2015
95.57
99.58
94.50
94.62
365,411
-0.13(-0.14%)
Mar 19, 2015
97.14
97.98
94.08
94.75
326,751
-2.45(-2.52%)
Mar 18, 2015
100.73
101.27
95.56
97.20
698,379
-3.28(-3.26%)
Mar 17, 2015
98.99
102.90
98.50
100.48
553,841
+0.49(+0.49%)
Mar 16, 2015
94.39
100.00
94.23
99.99
868,659
+4.33(+4.53%)
Mar 13, 2015
86.76
95.92
85.92
95.66
1,942,524
+11.08(+13.10%)
Mar 12, 2015
84.18
84.94
83.63
84.58
169,905
+0.10(+0.12%)
Mar 11, 2015
83.56
84.71
82.60
84.48
241,061
+0.96(+1.15%)
Mar 10, 2015
82.98
83.63
81.30
83.52
202,035
+0.20(+0.24%)
Mar 09, 2015
83.38
83.82
81.92
83.32
165,326
+0.06(+0.07%)
Mar 06, 2015
82.65
83.93
82.02
83.26
188,875
+0.32(+0.39%)
Mar 05, 2015
81.69
83.99
81.63
82.94
216,195
+1.37(+1.68%)
Mar 04, 2015
79.44
82.15
78.46
81.57
234,021
+2.02(+2.54%)
Mar 03, 2015
79.33
79.77
78.04
79.55
146,712
-0.73(-0.91%)
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
.