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 (%)
Jul 31, 2018
131.36
137.09
131.36
135.07
358,009
+1.76(+1.32%)
Jul 30, 2018
139.00
139.98
130.82
133.31
592,932
-5.68(-4.09%)
Jul 27, 2018
142.99
143.18
138.75
138.99
244,100
-3.52(-2.47%)
Jul 26, 2018
140.20
144.25
139.56
142.51
249,291
+1.00(+0.71%)
Jul 25, 2018
140.76
142.97
140.26
141.51
216,359
-0.37(-0.26%)
Jul 24, 2018
144.00
144.99
140.31
141.88
306,458
-2.07(-1.44%)
Jul 23, 2018
145.69
145.97
143.37
143.95
219,773
-2.27(-1.55%)
Jul 20, 2018
148.09
149.50
145.19
146.22
313,669
-2.39(-1.61%)
Jul 19, 2018
148.27
150.41
147.74
148.61
334,281
-0.27(-0.18%)
Jul 18, 2018
146.68
149.46
144.31
148.88
218,183
+2.52(+1.72%)
Jul 17, 2018
146.77
147.00
145.02
146.36
379,836
-1.65(-1.11%)
Jul 16, 2018
152.38
152.50
146.10
148.01
404,071
-3.76(-2.48%)
Jul 13, 2018
150.75
152.39
150.01
151.77
348,253
+1.94(+1.29%)
Jul 12, 2018
140.15
150.96
140.15
149.83
763,046
+4.98(+3.44%)
Jul 11, 2018
144.66
145.29
142.06
144.85
218,886
-0.47(-0.32%)
Jul 10, 2018
145.17
146.83
143.16
145.32
332,531
-0.21(-0.14%)
Jul 09, 2018
141.91
146.19
137.44
145.53
536,660
+4.27(+3.02%)
Jul 06, 2018
142.83
140.03
141.26
194,139
+0.54(+0.38%)
Jul 05, 2018
142.92
143.00
139.01
140.72
229,768
-1.12(-0.79%)
Jul 03, 2018
141.84
141.84
141.84
0
+1.06(+0.75%)
Jul 02, 2018
138.99
141.10
134.33
140.78
436,463
+1.24(+0.89%)
Jun 29, 2018
139.00
140.32
137.37
139.54
328,538
+1.08(+0.78%)
Jun 28, 2018
136.81
140.23
130.50
138.46
771,364
+0.43(+0.31%)
Jun 27, 2018
146.00
146.50
135.29
138.03
1,125,213
-8.48(-5.79%)
Jun 26, 2018
154.00
154.96
140.65
146.51
1,256,716
+1.75(+1.21%)
Jun 25, 2018
153.00
157.00
142.00
144.76
1,208,465
-6.49(-4.29%)
Jun 22, 2018
151.48
152.76
149.02
151.25
324,739
+0.24(+0.16%)
Jun 21, 2018
154.76
155.60
150.74
151.01
309,860
-1.52(-1.00%)
Jun 20, 2018
150.98
153.60
149.69
152.53
312,543
+3.60(+2.42%)
Jun 19, 2018
149.38
150.59
148.14
148.93
295,158
-1.29(-0.86%)
Jun 18, 2018
145.95
150.52
145.15
150.22
370,258
+3.94(+2.69%)
Jun 15, 2018
148.84
145.32
146.28
434,751
-2.34(-1.57%)
Jun 14, 2018
151.95
153.20
147.72
148.62
646,232
-3.19(-2.10%)
Jun 13, 2018
155.12
156.31
151.20
151.81
349,751
-3.31(-2.13%)
Jun 12, 2018
155.86
159.21
154.10
155.12
320,699
-0.12(-0.08%)
Jun 11, 2018
159.00
159.00
152.80
155.24
493,610
-3.30(-2.08%)
Jun 08, 2018
157.92
160.16
157.00
158.54
246,118
+1.13(+0.72%)
Jun 07, 2018
161.88
162.16
155.62
157.41
349,922
-3.48(-2.16%)
Jun 06, 2018
160.00
162.82
159.54
160.89
394,193
+0.99(+0.62%)
Jun 05, 2018
160.76
161.84
159.00
159.90
267,641
-0.86(-0.53%)
Jun 04, 2018
163.70
163.70
159.35
160.76
320,652
-1.46(-0.90%)
Jun 01, 2018
163.30
164.76
160.88
162.22
345,207
+1.23(+0.76%)
May 31, 2018
162.10
163.73
160.53
160.99
237,768
-1.02(-0.63%)
May 30, 2018
163.58
164.00
160.99
162.01
285,829
-0.15(-0.09%)
May 29, 2018
161.00
164.16
159.13
162.16
374,248
+1.06(+0.66%)
May 25, 2018
161.10
161.10
161.10
0
+1.14(+0.71%)
May 24, 2018
156.99
160.36
156.18
159.96
356,632
+1.74(+1.10%)
May 23, 2018
151.33
158.71
151.33
158.22
373,237
+6.41(+4.22%)
May 22, 2018
154.01
154.07
150.35
151.81
342,458
-0.13(-0.09%)
May 21, 2018
156.50
160.54
150.00
151.94
687,667
-2.76(-1.78%)
May 18, 2018
150.26
155.36
150.17
154.70
486,061
+4.43(+2.95%)
May 17, 2018
151.01
151.82
148.80
150.27
475,962
-0.41(-0.27%)
May 16, 2018
147.78
151.98
147.70
150.68
778,159
+3.03(+2.05%)
May 15, 2018
145.45
147.96
143.51
147.65
307,543
+3.11(+2.15%)
May 14, 2018
146.25
147.28
141.28
144.54
401,193
-1.43(-0.98%)
May 11, 2018
143.88
146.76
143.18
145.97
353,549
+1.68(+1.16%)
May 10, 2018
145.00
145.50
142.13
144.29
277,687
-0.54(-0.37%)
May 09, 2018
144.20
145.50
141.00
144.83
415,777
+0.27(+0.19%)
May 08, 2018
145.46
149.95
143.58
144.56
506,640
-0.90(-0.62%)
May 07, 2018
141.00
147.50
140.27
145.46
514,306
+4.65(+3.30%)
May 04, 2018
136.38
140.91
135.57
140.81
329,456
+4.43(+3.25%)
May 03, 2018
138.10
140.18
134.70
136.38
262,703
-1.21(-0.88%)
May 02, 2018
135.20
140.79
135.20
137.59
435,062
+2.42(+1.79%)
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
.