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 (%)
Aug 29, 2014
91.51
91.52
91.52
91.52
365,600
+0.33(+0.36%)
Aug 28, 2014
93.62
94.04
90.75
91.19
469,675
-3.06(-3.25%)
Aug 27, 2014
96.57
96.64
93.61
94.25
532,187
-1.10(-1.15%)
Aug 26, 2014
89.83
95.66
89.50
95.35
1,384,995
+5.80(+6.48%)
Aug 25, 2014
91.62
91.70
89.40
89.55
408,556
-0.88(-0.97%)
Aug 22, 2014
89.00
91.43
88.10
90.43
324,876
+1.38(+1.55%)
Aug 21, 2014
91.43
91.99
88.10
89.05
436,524
-1.95(-2.14%)
Aug 20, 2014
90.58
92.29
90.01
91.00
224,472
-0.23(-0.25%)
Aug 19, 2014
92.16
93.15
90.02
91.23
404,291
-0.93(-1.01%)
Aug 18, 2014
90.93
92.29
89.32
92.16
478,912
+3.01(+3.38%)
Aug 15, 2014
91.85
92.30
87.00
89.15
698,088
-1.21(-1.34%)
Aug 14, 2014
89.34
93.47
89.34
90.36
885,424
+0.81(+0.90%)
Aug 13, 2014
87.15
90.36
86.80
89.55
649,354
+3.29(+3.81%)
Aug 12, 2014
89.04
91.58
85.85
86.26
1,030,830
-2.96(-3.32%)
Aug 11, 2014
83.38
89.29
81.78
89.22
1,420,814
+6.45(+7.79%)
Aug 08, 2014
82.10
82.67
80.10
82.77
383,934
+0.65(+0.79%)
Aug 07, 2014
82.95
84.73
81.14
82.12
338,254
-0.75(-0.90%)
Aug 06, 2014
82.42
84.10
81.00
82.87
433,951
-0.48(-0.58%)
Aug 05, 2014
83.25
85.89
82.27
83.35
550,923
-0.18(-0.22%)
Aug 04, 2014
84.00
86.00
83.00
83.53
453,354
+0.09(+0.11%)
Aug 01, 2014
84.56
86.00
81.00
83.44
592,318
-1.16(-1.37%)
Jul 31, 2014
86.77
86.77
83.80
84.60
560,104
-3.08(-3.51%)
Jul 30, 2014
88.62
89.90
86.50
87.68
485,372
-0.87(-0.98%)
Jul 29, 2014
85.02
90.48
84.66
88.55
936,546
+4.04(+4.78%)
Jul 28, 2014
84.75
85.00
82.55
84.51
505,100
-0.37(-0.44%)
Jul 25, 2014
86.64
87.23
84.30
84.88
422,282
-2.09(-2.40%)
Jul 24, 2014
86.88
88.64
85.70
86.97
419,516
+0.29(+0.33%)
Jul 23, 2014
88.80
89.43
85.87
86.68
646,135
-1.56(-1.77%)
Jul 22, 2014
88.65
92.00
87.58
88.24
997,727
+1.63(+1.88%)
Jul 21, 2014
83.25
88.50
82.08
86.61
886,175
+3.07(+3.67%)
Jul 18, 2014
81.40
85.33
80.58
83.54
633,450
+2.84(+3.52%)
Jul 17, 2014
83.10
84.10
80.13
80.70
727,931
-3.36(-4.00%)
Jul 16, 2014
85.10
86.72
83.72
84.06
601,403
+0.78(+0.94%)
Jul 15, 2014
88.00
88.28
81.52
83.28
1,594,554
-5.52(-6.22%)
Jul 14, 2014
91.61
91.90
88.27
88.80
646,137
-0.87(-0.97%)
Jul 11, 2014
91.52
93.00
89.09
89.67
945,020
-0.78(-0.86%)
Jul 10, 2014
86.88
93.97
85.32
90.45
1,259,539
-0.71(-0.78%)
Jul 09, 2014
90.21
92.95
88.22
91.16
1,527,737
+3.56(+4.06%)
Jul 08, 2014
95.06
95.46
87.02
87.60
2,643,866
-8.89(-9.21%)
Jul 07, 2014
103.57
104.25
96.25
96.49
1,176,267
-7.08(-6.84%)
Jul 03, 2014
105.33
103.57
103.57
103.57
590,000
-1.35(-1.29%)
Jul 02, 2014
107.50
107.88
100.50
104.92
1,661,252
-2.43(-2.26%)
Jul 01, 2014
110.90
111.46
106.07
107.35
2,018,161
+0.06(+0.06%)
Jun 30, 2014
100.02
109.56
99.50
107.29
3,812,932
+11.15(+11.60%)
Jun 27, 2014
94.75
96.81
94.59
96.14
592,083
+1.96(+2.08%)
Jun 26, 2014
94.05
96.45
92.20
94.18
1,008,692
+1.57(+1.70%)
Jun 25, 2014
90.50
93.33
88.73
92.61
1,025,394
+1.50(+1.65%)
Jun 24, 2014
93.79
93.97
90.35
91.11
1,223,580
-2.66(-2.84%)
Jun 23, 2014
96.92
97.64
93.55
93.77
2,105,985
+0.60(+0.65%)
Jun 20, 2014
88.05
93.87
87.52
93.17
2,041,202
+5.15(+5.85%)
Jun 19, 2014
88.93
91.25
87.71
88.02
3,736,834
+1.19(+1.37%)
Jun 18, 2014
85.02
88.02
84.01
86.83
2,363,978
-2.99(-3.33%)
Jun 17, 2014
81.13
91.10
81.12
89.82
3,586,332
+12.57(+16.27%)
Jun 16, 2014
77.60
77.94
76.00
77.25
337,324
-0.15(-0.19%)
Jun 13, 2014
78.99
79.00
77.00
77.40
503,949
+0.00(+0.00%)
Jun 12, 2014
75.50
79.24
75.27
77.40
854,330
+2.27(+3.02%)
Jun 11, 2014
75.00
76.45
74.19
75.13
314,939
-0.36(-0.48%)
Jun 10, 2014
74.57
76.74
74.57
75.49
555,490
+3.50(+4.86%)
Jun 06, 2014
71.73
74.90
70.52
71.99
2,543,050
+4.21(+6.21%)
Jun 05, 2014
68.80
69.25
67.51
67.78
177,216
-0.02(-0.03%)
Jun 04, 2014
67.14
68.48
67.02
67.80
270,224
+0.72(+1.07%)
Jun 03, 2014
67.10
69.00
66.32
67.08
319,394
-0.28(-0.42%)
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
.