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, 2020
123.51
124.27
121.25
122.75
363,800
-2.71(-2.16%)
May 28, 2020
127.12
129.12
124.11
125.46
199,602
-1.03(-0.81%)
May 27, 2020
132.39
133.28
123.75
126.49
424,486
-4.66(-3.55%)
May 26, 2020
129.33
134.35
129.04
131.15
499,594
+4.23(+3.33%)
May 22, 2020
125.32
128.93
124.08
126.92
331,500
+1.67(+1.33%)
May 21, 2020
125.45
128.41
122.12
125.25
422,992
+0.34(+0.27%)
May 20, 2020
123.79
126.22
123.33
124.91
419,880
+2.66(+2.18%)
May 19, 2020
119.85
125.18
119.00
122.25
477,463
+2.05(+1.71%)
May 18, 2020
117.85
120.99
117.01
120.20
559,650
+4.18(+3.60%)
May 15, 2020
112.51
116.04
110.75
116.02
318,600
+3.01(+2.66%)
May 14, 2020
108.90
113.14
106.15
113.01
385,180
+2.45(+2.22%)
May 13, 2020
112.02
116.00
106.91
110.56
652,666
-3.95(-3.45%)
May 12, 2020
120.00
120.15
109.16
114.51
1,432,480
+5.35(+4.90%)
May 11, 2020
107.90
110.31
105.52
109.16
657,559
+0.74(+0.68%)
May 08, 2020
108.00
110.93
106.60
108.42
321,400
+0.96(+0.89%)
May 07, 2020
109.90
109.99
105.16
107.46
338,103
-0.02(-0.02%)
May 06, 2020
106.71
110.25
106.54
107.48
355,953
+2.48(+2.36%)
May 05, 2020
105.17
106.54
103.52
105.00
244,411
+0.72(+0.69%)
May 04, 2020
97.37
104.68
97.00
104.28
353,612
+4.88(+4.91%)
May 01, 2020
100.00
100.60
96.10
99.40
638,600
-0.74(-0.74%)
Apr 30, 2020
103.88
104.96
100.05
100.14
304,735
-4.16(-3.99%)
Apr 29, 2020
106.26
106.39
103.64
104.30
299,132
+0.12(+0.12%)
Apr 28, 2020
107.57
107.57
104.00
104.18
185,763
-1.67(-1.58%)
Apr 27, 2020
106.50
108.25
105.71
105.85
241,539
+0.18(+0.17%)
Apr 24, 2020
105.00
106.50
104.16
105.67
271,900
+0.65(+0.62%)
Apr 23, 2020
104.93
107.00
104.01
105.02
165,645
+0.44(+0.42%)
Apr 22, 2020
106.85
107.95
103.05
104.58
176,111
-1.32(-1.25%)
Apr 21, 2020
105.12
106.92
102.96
105.90
396,982
-0.10(-0.09%)
Apr 20, 2020
101.16
106.73
100.06
106.00
409,228
+3.75(+3.67%)
Apr 17, 2020
98.85
102.86
98.02
102.25
566,400
+4.96(+5.10%)
Apr 16, 2020
99.03
100.03
95.63
97.29
369,668
-2.14(-2.15%)
Apr 15, 2020
96.01
99.90
95.55
99.43
311,488
+0.61(+0.62%)
Apr 14, 2020
99.00
101.80
97.64
98.82
332,285
+1.27(+1.30%)
Apr 13, 2020
96.51
98.88
95.98
97.55
254,311
+1.22(+1.27%)
Apr 09, 2020
99.59
100.76
96.02
96.33
439,700
-1.32(-1.35%)
Apr 08, 2020
93.00
98.00
92.54
97.65
427,861
+5.93(+6.47%)
Apr 07, 2020
89.50
94.76
89.32
91.72
464,408
+5.14(+5.94%)
Apr 06, 2020
85.00
88.26
84.06
86.58
714,834
+4.78(+5.84%)
Apr 03, 2020
83.11
84.81
80.70
81.80
279,500
-2.72(-3.22%)
Apr 02, 2020
84.50
87.67
82.57
84.52
351,140
-0.48(-0.56%)
Apr 01, 2020
85.70
89.94
83.96
85.00
695,639
-2.57(-2.93%)
Mar 31, 2020
86.00
88.80
85.51
87.57
346,735
+2.39(+2.81%)
Mar 30, 2020
86.00
89.73
84.79
85.18
366,210
-0.57(-0.66%)
Mar 27, 2020
84.64
88.16
82.15
85.75
305,400
-0.81(-0.94%)
Mar 26, 2020
88.44
91.76
85.84
86.56
554,124
-2.35(-2.64%)
Mar 25, 2020
88.50
89.74
86.00
88.91
559,623
+1.25(+1.43%)
Mar 24, 2020
83.45
90.99
83.45
87.66
427,322
+7.24(+9.00%)
Mar 23, 2020
76.74
80.99
73.52
80.42
603,500
+5.53(+7.38%)
Mar 20, 2020
79.68
81.45
73.58
74.89
624,200
-4.12(-5.21%)
Mar 19, 2020
78.00
81.95
73.80
79.01
618,450
-0.50(-0.63%)
Mar 18, 2020
75.98
82.40
73.51
79.51
570,083
-3.89(-4.66%)
Mar 17, 2020
70.72
84.31
67.98
83.40
1,229,026
+10.92(+15.07%)
Mar 16, 2020
71.60
77.96
71.00
72.48
746,910
-10.81(-12.98%)
Mar 13, 2020
82.00
84.00
76.08
83.29
1,121,300
+6.79(+8.88%)
Mar 12, 2020
76.68
79.98
72.01
76.50
962,086
-10.39(-11.96%)
Mar 11, 2020
90.00
92.77
84.52
86.89
649,565
-6.49(-6.95%)
Mar 10, 2020
91.92
94.60
85.32
93.38
678,694
+6.17(+7.07%)
Mar 09, 2020
89.64
92.11
85.83
87.21
1,104,973
-9.55(-9.87%)
Mar 06, 2020
98.20
99.44
94.75
96.76
631,500
-2.43(-2.45%)
Mar 05, 2020
100.88
103.46
98.40
99.19
473,712
-3.74(-3.63%)
Mar 04, 2020
102.40
103.76
99.06
102.93
591,889
+1.04(+1.02%)
Mar 03, 2020
101.95
104.57
100.76
101.89
470,987
+0.88(+0.87%)
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
.