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, 2017
101.20
101.62
97.73
98.61
441,771
-2.59(-2.56%)
May 30, 2017
106.00
106.23
101.00
101.20
423,992
-4.93(-4.65%)
May 26, 2017
107.97
108.16
105.82
106.13
219,092
-1.89(-1.75%)
May 25, 2017
110.50
111.95
106.65
108.02
352,939
+1.71(+1.61%)
May 24, 2017
108.19
108.66
105.82
106.31
147,942
-1.49(-1.38%)
May 23, 2017
107.25
108.15
106.08
107.80
142,020
+0.76(+0.71%)
May 22, 2017
107.04
107.95
106.50
107.04
164,674
+0.77(+0.72%)
May 19, 2017
104.61
107.88
104.60
106.27
360,526
+1.98(+1.90%)
May 18, 2017
103.00
106.29
103.00
104.29
238,952
+0.57(+0.55%)
May 17, 2017
102.44
104.84
101.55
103.72
282,120
+0.77(+0.75%)
May 16, 2017
103.06
103.20
100.76
102.95
262,571
-0.26(-0.25%)
May 15, 2017
104.12
104.38
101.50
103.21
296,567
-0.90(-0.86%)
May 12, 2017
103.50
106.79
103.10
104.11
318,730
+0.38(+0.37%)
May 11, 2017
103.73
106.63
100.76
103.73
650,806
-2.28(-2.15%)
May 10, 2017
108.00
109.59
104.96
106.01
586,373
-3.12(-2.86%)
May 09, 2017
109.72
109.72
107.33
109.13
313,801
-0.53(-0.48%)
May 08, 2017
112.58
112.86
108.75
109.66
400,586
-3.38(-2.99%)
May 05, 2017
114.65
114.91
112.04
113.04
172,424
-0.21(-0.19%)
May 04, 2017
113.52
114.13
112.16
113.25
278,719
+0.00(+0.00%)
May 03, 2017
116.94
117.19
113.00
113.25
354,995
-3.99(-3.40%)
May 02, 2017
119.99
120.20
116.05
117.24
203,837
-1.79(-1.50%)
May 01, 2017
119.00
119.85
117.54
119.03
137,370
+0.30(+0.25%)
Apr 28, 2017
118.69
119.48
118.24
118.73
116,341
+0.30(+0.25%)
Apr 27, 2017
119.83
119.91
118.25
118.43
140,863
-0.83(-0.70%)
Apr 26, 2017
116.52
120.00
116.50
119.26
299,810
+2.52(+2.16%)
Apr 25, 2017
114.95
118.08
114.66
116.74
353,575
+2.29(+2.00%)
Apr 24, 2017
115.55
116.02
114.00
114.45
338,805
-0.31(-0.27%)
Apr 21, 2017
117.06
117.98
114.50
114.76
292,215
-1.06(-0.92%)
Apr 20, 2017
116.69
118.22
115.60
115.82
199,372
-0.37(-0.32%)
Apr 19, 2017
116.51
117.58
114.42
116.19
224,995
+2.25(+1.97%)
Apr 18, 2017
116.06
116.17
113.61
113.94
280,889
-2.31(-1.99%)
Apr 17, 2017
117.81
118.19
115.96
116.25
219,510
-0.82(-0.70%)
Apr 13, 2017
118.22
118.50
116.78
117.07
170,347
-0.68(-0.58%)
Apr 12, 2017
118.16
118.99
117.07
117.75
160,982
-0.50(-0.42%)
Apr 11, 2017
118.00
120.37
118.00
118.25
253,045
+0.32(+0.27%)
Apr 10, 2017
115.91
119.59
115.91
117.93
281,219
+1.62(+1.39%)
Apr 07, 2017
116.26
117.33
115.05
116.31
218,394
+0.33(+0.28%)
Apr 06, 2017
117.39
118.17
114.37
115.98
407,374
-1.11(-0.95%)
Apr 05, 2017
119.08
119.83
116.43
117.09
269,163
-1.91(-1.61%)
Apr 04, 2017
120.72
121.99
118.89
119.00
302,799
-1.81(-1.50%)
Apr 03, 2017
121.25
121.80
119.99
120.81
240,271
-0.13(-0.11%)
Mar 31, 2017
121.49
121.72
120.84
120.94
142,016
-0.41(-0.34%)
Mar 30, 2017
121.75
121.84
120.48
121.35
128,944
-0.05(-0.04%)
Mar 29, 2017
120.05
123.34
120.05
121.40
216,325
+1.27(+1.06%)
Mar 28, 2017
121.42
122.78
120.01
120.13
222,321
-1.28(-1.05%)
Mar 27, 2017
120.45
122.20
119.62
121.41
196,994
+0.24(+0.20%)
Mar 24, 2017
121.50
123.33
120.58
121.17
168,930
+0.05(+0.04%)
Mar 23, 2017
119.50
122.81
119.16
121.12
230,081
+1.62(+1.36%)
Mar 22, 2017
118.71
120.31
118.00
119.50
191,576
+0.44(+0.37%)
Mar 21, 2017
122.56
123.30
118.30
119.06
363,021
-3.41(-2.78%)
Mar 20, 2017
123.57
123.57
122.07
122.47
202,950
-0.61(-0.50%)
Mar 17, 2017
122.54
123.57
122.00
123.08
246,200
+0.11(+0.09%)
Mar 16, 2017
124.51
124.75
122.61
122.97
168,900
-0.98(-0.79%)
Mar 15, 2017
123.30
124.71
122.50
123.95
347,796
+0.48(+0.39%)
Mar 14, 2017
123.15
124.36
122.11
123.47
270,718
+0.14(+0.11%)
Mar 13, 2017
125.00
125.59
123.01
123.33
405,168
-1.74(-1.39%)
Mar 10, 2017
126.00
126.99
122.79
125.07
494,551
-0.37(-0.29%)
Mar 09, 2017
129.18
129.81
125.11
125.44
433,988
-4.15(-3.20%)
Mar 08, 2017
127.75
130.89
127.75
129.59
366,347
+2.19(+1.72%)
Mar 07, 2017
127.91
129.54
126.00
127.40
297,887
-1.59(-1.23%)
Mar 06, 2017
130.97
131.04
128.26
128.99
384,735
-2.36(-1.80%)
Mar 03, 2017
130.37
136.95
129.85
131.35
588,159
+1.51(+1.16%)
Mar 02, 2017
128.29
131.39
127.88
129.84
602,726
+1.53(+1.19%)
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
.