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 31, 2016
90.98
95.48
87.55
89.12
914,853
-1.36(-1.50%)
May 27, 2016
89.95
90.48
90.48
90.48
261,200
+0.31(+0.34%)
May 26, 2016
88.97
91.00
88.19
90.17
571,317
+2.22(+2.52%)
May 25, 2016
86.38
90.52
85.51
87.95
664,416
+1.11(+1.28%)
May 24, 2016
85.26
87.40
84.55
86.84
413,761
+1.70(+2.00%)
May 23, 2016
84.99
86.00
84.15
85.14
489,122
+0.66(+0.78%)
May 20, 2016
80.47
84.89
80.47
84.48
410,393
+3.91(+4.85%)
May 19, 2016
80.22
80.86
78.89
80.57
198,261
+0.21(+0.26%)
May 18, 2016
79.85
82.05
79.35
80.36
250,248
+0.06(+0.07%)
May 17, 2016
80.08
82.83
78.30
80.30
298,252
+0.58(+0.73%)
May 16, 2016
77.55
81.22
76.69
79.72
468,596
+2.77(+3.60%)
May 13, 2016
76.33
79.09
75.89
76.95
271,352
+0.29(+0.38%)
May 12, 2016
78.19
78.46
74.50
76.66
459,855
-0.96(-1.24%)
May 11, 2016
75.90
79.50
75.36
77.62
391,986
+0.94(+1.23%)
May 10, 2016
78.33
78.33
74.42
76.68
535,476
-1.48(-1.89%)
May 09, 2016
78.20
80.23
77.78
78.16
401,697
-0.84(-1.06%)
May 06, 2016
76.91
80.34
75.71
79.00
492,637
+1.05(+1.35%)
May 05, 2016
76.66
79.45
74.05
77.95
610,794
-0.59(-0.75%)
May 04, 2016
80.00
80.00
76.52
78.54
476,520
-1.30(-1.63%)
May 03, 2016
81.53
81.63
78.34
79.84
347,909
-2.69(-3.26%)
May 02, 2016
81.92
82.65
79.22
82.53
292,163
+1.51(+1.86%)
Apr 29, 2016
82.70
83.76
79.10
81.02
383,856
-1.39(-1.69%)
Apr 28, 2016
82.65
84.29
81.41
82.41
222,928
+0.18(+0.22%)
Apr 27, 2016
82.84
83.95
81.01
82.23
337,980
-1.56(-1.86%)
Apr 26, 2016
84.31
84.73
81.64
83.79
430,172
-0.48(-0.57%)
Apr 25, 2016
84.43
85.43
83.53
84.27
293,642
-0.48(-0.57%)
Apr 22, 2016
86.62
86.70
83.52
84.75
339,087
-1.61(-1.86%)
Apr 21, 2016
87.91
88.25
85.00
86.36
493,056
+0.13(+0.15%)
Apr 20, 2016
83.26
88.34
82.34
86.23
803,769
+3.69(+4.47%)
Apr 19, 2016
84.56
84.79
80.13
82.54
609,286
-1.20(-1.43%)
Apr 18, 2016
82.12
84.98
80.75
83.74
467,945
+1.45(+1.76%)
Apr 15, 2016
80.94
83.25
80.30
82.29
269,745
+0.68(+0.83%)
Apr 14, 2016
80.00
81.86
79.66
81.61
305,923
+1.23(+1.53%)
Apr 13, 2016
79.33
82.27
78.48
80.38
342,271
+1.24(+1.57%)
Apr 12, 2016
78.65
80.31
76.31
79.14
551,376
-0.63(-0.79%)
Apr 11, 2016
81.89
81.89
79.31
79.77
506,138
+0.08(+0.10%)
Apr 08, 2016
79.33
80.93
78.03
79.69
429,346
+1.04(+1.32%)
Apr 07, 2016
78.66
79.64
76.88
78.65
483,709
-0.60(-0.76%)
Apr 06, 2016
74.79
79.80
74.04
79.25
681,037
+4.82(+6.48%)
Apr 05, 2016
73.12
76.17
72.60
74.43
376,115
+0.79(+1.07%)
Apr 04, 2016
74.36
77.00
73.03
73.64
599,040
-0.97(-1.30%)
Apr 01, 2016
71.05
75.90
70.70
74.61
598,977
+2.46(+3.41%)
Mar 31, 2016
71.28
76.21
69.12
72.15
1,166,425
+1.23(+1.73%)
Mar 30, 2016
75.38
75.94
70.52
70.92
935,056
-4.05(-5.40%)
Mar 29, 2016
77.29
77.50
72.51
74.97
992,900
-2.02(-2.62%)
Mar 28, 2016
82.77
82.86
76.15
76.99
1,007,631
-4.64(-5.68%)
Mar 24, 2016
79.74
81.63
81.63
81.63
669,600
+0.89(+1.10%)
Mar 23, 2016
85.87
88.41
79.85
80.74
1,001,872
-4.50(-5.28%)
Mar 22, 2016
79.06
85.89
78.65
85.24
960,519
+4.37(+5.40%)
Mar 21, 2016
72.76
82.16
72.72
80.87
957,712
+8.15(+11.21%)
Mar 18, 2016
73.06
74.83
71.15
72.72
701,561
+0.54(+0.75%)
Mar 17, 2016
71.88
75.87
70.31
72.18
1,121,530
+0.11(+0.15%)
Mar 16, 2016
79.16
80.35
69.50
72.07
1,777,697
-7.80(-9.77%)
Mar 15, 2016
85.19
86.50
78.32
79.87
2,378,075
-4.84(-5.71%)
Mar 14, 2016
84.05
91.65
80.00
84.71
10,544,529
+46.25(+120.25%)
Mar 11, 2016
36.69
38.96
36.55
38.46
352,800
+1.82(+4.97%)
Mar 10, 2016
37.31
37.37
35.83
36.64
435,494
-0.56(-1.51%)
Mar 09, 2016
38.05
38.63
36.37
37.20
364,862
-0.33(-0.88%)
Mar 08, 2016
39.81
39.81
37.40
37.53
457,268
-2.32(-5.82%)
Mar 07, 2016
39.88
40.20
38.91
39.85
462,500
-0.05(-0.13%)
Mar 04, 2016
39.20
40.72
38.23
39.90
477,555
+0.84(+2.15%)
Mar 03, 2016
39.14
40.24
37.79
39.06
537,145
-1.91(-4.66%)
Mar 02, 2016
38.57
41.31
38.27
40.97
510,287
+2.77(+7.25%)
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
.