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 30, 2019
143.74
143.99
140.34
142.41
217,900
-0.06(-0.04%)
Aug 29, 2019
141.25
143.48
140.00
142.47
265,459
+3.06(+2.19%)
Aug 28, 2019
138.00
140.53
136.29
139.41
215,857
+1.33(+0.96%)
Aug 27, 2019
140.69
142.75
137.76
138.08
368,466
-2.19(-1.56%)
Aug 26, 2019
146.49
147.25
136.11
140.27
1,003,721
-5.19(-3.57%)
Aug 23, 2019
145.57
149.18
144.97
145.46
296,300
-1.89(-1.28%)
Aug 22, 2019
152.51
152.94
146.33
147.35
626,637
-5.51(-3.60%)
Aug 21, 2019
151.75
155.26
151.18
152.86
325,435
+2.01(+1.33%)
Aug 20, 2019
154.65
155.77
148.82
150.85
329,104
-3.32(-2.15%)
Aug 19, 2019
156.42
156.99
153.75
154.17
252,716
-0.02(-0.01%)
Aug 16, 2019
154.10
155.99
152.94
154.19
275,700
+1.27(+0.83%)
Aug 15, 2019
155.78
156.77
151.13
152.92
287,983
-2.20(-1.42%)
Aug 14, 2019
158.00
158.26
153.75
155.12
363,822
-4.70(-2.94%)
Aug 13, 2019
158.00
162.13
157.43
159.82
476,434
+0.44(+0.28%)
Aug 12, 2019
166.59
166.59
159.16
159.38
455,103
-7.60(-4.55%)
Aug 09, 2019
168.50
172.12
166.40
166.98
725,700
-2.52(-1.49%)
Aug 08, 2019
169.55
175.35
167.61
169.50
1,144,837
+3.13(+1.88%)
Aug 07, 2019
167.98
168.45
157.00
166.37
2,147,011
+13.95(+9.15%)
Aug 06, 2019
152.75
153.90
149.04
152.42
806,538
+1.11(+0.73%)
Aug 05, 2019
153.03
154.30
147.91
151.31
972,039
-4.41(-2.83%)
Aug 02, 2019
156.88
159.53
154.02
155.72
418,600
-1.97(-1.25%)
Aug 01, 2019
162.72
163.98
157.20
157.69
441,266
-4.61(-2.84%)
Jul 31, 2019
163.67
165.86
162.03
162.30
369,462
-1.75(-1.07%)
Jul 30, 2019
165.26
166.78
163.28
164.05
388,225
-1.86(-1.12%)
Jul 29, 2019
168.89
168.89
163.77
165.91
252,433
-0.40(-0.24%)
Jul 26, 2019
162.72
166.98
162.51
166.31
361,800
+5.21(+3.23%)
Jul 25, 2019
162.00
164.54
160.52
161.10
349,476
-0.84(-0.52%)
Jul 24, 2019
160.91
163.80
160.13
161.94
256,714
+0.51(+0.32%)
Jul 23, 2019
162.50
163.40
158.06
161.43
385,382
-1.68(-1.03%)
Jul 22, 2019
166.14
166.52
162.66
163.11
319,786
-2.35(-1.42%)
Jul 19, 2019
167.36
167.99
164.07
165.46
294,000
-0.55(-0.33%)
Jul 18, 2019
162.65
166.50
162.51
166.01
270,126
+3.01(+1.85%)
Jul 17, 2019
167.00
167.00
161.52
163.00
369,179
-3.24(-1.95%)
Jul 16, 2019
168.37
168.72
165.50
166.24
246,789
-1.42(-0.85%)
Jul 15, 2019
171.20
171.21
166.96
167.66
363,104
-4.79(-2.78%)
Jul 12, 2019
173.71
173.71
169.72
172.45
215,300
-2.18(-1.25%)
Jul 11, 2019
174.10
174.80
169.30
174.63
453,931
+1.93(+1.12%)
Jul 10, 2019
178.00
180.75
172.23
172.70
451,919
-5.12(-2.88%)
Jul 09, 2019
173.00
178.30
172.41
177.82
372,691
+4.67(+2.70%)
Jul 08, 2019
172.00
173.40
168.65
173.15
331,699
+1.15(+0.67%)
Jul 05, 2019
174.01
178.50
171.50
172.00
360,900
-3.77(-2.14%)
Jul 03, 2019
171.32
176.19
169.76
175.77
154,800
+4.93(+2.89%)
Jul 02, 2019
172.60
172.70
169.27
170.84
270,496
-1.16(-0.67%)
Jul 01, 2019
175.42
175.42
171.62
172.00
289,573
-0.39(-0.23%)
Jun 28, 2019
171.25
173.30
169.85
172.39
256,700
+2.19(+1.29%)
Jun 27, 2019
168.35
170.44
164.62
170.20
357,466
+1.50(+0.89%)
Jun 26, 2019
173.31
173.31
168.12
168.70
202,717
-3.09(-1.80%)
Jun 25, 2019
172.47
174.36
170.52
171.79
155,200
-0.48(-0.28%)
Jun 24, 2019
174.00
175.28
169.14
172.27
291,662
-1.36(-0.78%)
Jun 21, 2019
174.97
175.43
172.15
173.63
341,100
-2.17(-1.23%)
Jun 20, 2019
177.72
179.15
175.37
175.80
227,746
-0.02(-0.01%)
Jun 19, 2019
175.77
177.17
174.13
175.82
185,385
-0.18(-0.10%)
Jun 18, 2019
170.58
177.34
170.58
176.00
297,987
+5.68(+3.33%)
Jun 17, 2019
171.82
172.07
167.91
170.32
445,491
-0.56(-0.33%)
Jun 14, 2019
175.69
175.69
170.25
170.88
314,600
-4.86(-2.77%)
Jun 13, 2019
175.65
178.03
175.23
175.74
149,943
-0.97(-0.55%)
Jun 12, 2019
177.51
178.63
171.90
176.71
261,313
-1.50(-0.84%)
Jun 11, 2019
175.27
179.74
173.67
178.21
294,543
+3.84(+2.20%)
Jun 10, 2019
173.70
175.70
172.34
174.37
202,819
+2.63(+1.53%)
Jun 07, 2019
175.90
177.68
170.64
171.74
526,700
-4.00(-2.28%)
Jun 06, 2019
178.61
179.80
174.29
175.74
178,612
-2.25(-1.26%)
Jun 05, 2019
181.23
181.61
176.19
177.99
206,956
-3.20(-1.77%)
Jun 04, 2019
177.29
182.05
176.80
181.19
273,045
+5.55(+3.16%)
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
.