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 (%)
Sep 30, 2015
89.13
92.72
88.99
91.37
305,640
+2.59(+2.92%)
Sep 29, 2015
91.73
91.94
86.50
88.78
490,411
-2.15(-2.36%)
Sep 28, 2015
97.50
99.22
88.59
90.93
552,155
-8.12(-8.20%)
Sep 25, 2015
105.01
105.50
97.16
99.05
306,201
-4.48(-4.33%)
Sep 24, 2015
101.40
103.97
98.85
103.53
269,023
+1.43(+1.40%)
Sep 23, 2015
104.77
105.50
101.06
102.10
172,586
-1.65(-1.59%)
Sep 22, 2015
105.18
107.37
103.38
103.75
297,788
-3.55(-3.31%)
Sep 21, 2015
112.79
114.63
106.82
107.30
341,897
-5.24(-4.66%)
Sep 18, 2015
112.50
113.11
111.13
112.54
167,255
-1.22(-1.07%)
Sep 17, 2015
112.37
114.35
110.91
113.76
291,370
+1.39(+1.24%)
Sep 16, 2015
114.98
115.39
111.11
112.37
307,335
-2.63(-2.29%)
Sep 15, 2015
116.52
120.94
110.25
115.00
1,602,420
+8.10(+7.58%)
Sep 14, 2015
105.94
107.04
103.00
106.90
235,452
+1.26(+1.19%)
Sep 11, 2015
104.34
106.36
104.25
105.64
143,159
+0.79(+0.75%)
Sep 10, 2015
103.95
106.65
103.95
104.85
192,419
+1.01(+0.97%)
Sep 09, 2015
106.84
107.87
103.56
103.84
124,440
-2.28(-2.15%)
Sep 08, 2015
103.96
106.13
102.45
106.12
155,629
+4.37(+4.29%)
Sep 04, 2015
101.99
101.75
101.75
101.75
188,800
-1.87(-1.80%)
Sep 03, 2015
107.09
107.30
102.75
103.62
251,147
-1.89(-1.79%)
Sep 02, 2015
104.75
106.23
103.04
105.51
232,739
+2.20(+2.13%)
Sep 01, 2015
104.56
106.54
102.44
103.31
244,892
-3.04(-2.86%)
Aug 31, 2015
108.92
109.88
105.06
106.35
149,551
-3.03(-2.77%)
Aug 28, 2015
106.61
110.23
105.10
109.38
216,385
+1.12(+1.03%)
Aug 27, 2015
105.97
108.48
103.83
108.26
264,848
+4.61(+4.45%)
Aug 26, 2015
102.39
103.96
98.81
103.65
269,504
+3.38(+3.37%)
Aug 25, 2015
105.18
105.18
99.57
100.27
182,988
+0.04(+0.04%)
Aug 24, 2015
94.45
105.97
92.36
100.23
490,387
-4.14(-3.97%)
Aug 21, 2015
100.47
106.76
98.07
104.37
422,720
+1.39(+1.35%)
Aug 20, 2015
111.00
111.29
101.17
102.98
574,276
-8.97(-8.01%)
Aug 19, 2015
113.52
114.00
111.56
111.95
160,278
-2.11(-1.85%)
Aug 18, 2015
114.80
115.16
113.42
114.06
211,253
-0.43(-0.38%)
Aug 17, 2015
111.21
115.00
110.78
114.49
242,090
+2.36(+2.10%)
Aug 14, 2015
111.33
114.28
108.00
112.13
272,782
-0.05(-0.04%)
Aug 13, 2015
110.90
116.50
108.47
112.18
972,413
+8.69(+8.40%)
Aug 12, 2015
104.34
105.79
99.00
103.49
348,973
-2.94(-2.76%)
Aug 11, 2015
105.60
108.73
104.31
106.43
184,277
-0.91(-0.85%)
Aug 10, 2015
105.31
108.60
104.88
107.34
185,637
+1.95(+1.85%)
Aug 07, 2015
103.53
106.16
96.51
105.39
605,859
-0.78(-0.73%)
Aug 06, 2015
117.79
120.99
103.22
106.17
669,978
-8.09(-7.08%)
Aug 05, 2015
112.50
115.91
112.42
114.26
223,769
+1.74(+1.55%)
Aug 04, 2015
112.48
113.23
110.56
112.52
276,022
-0.71(-0.63%)
Aug 03, 2015
114.32
115.00
112.24
113.23
158,252
-1.28(-1.12%)
Jul 31, 2015
114.35
116.30
113.14
114.51
200,637
+0.40(+0.35%)
Jul 30, 2015
113.89
114.27
110.73
114.11
144,778
+0.21(+0.18%)
Jul 29, 2015
114.49
115.00
112.67
113.90
155,738
-0.07(-0.06%)
Jul 28, 2015
113.32
114.08
111.08
113.97
240,663
+1.86(+1.66%)
Jul 27, 2015
115.10
115.10
110.73
112.11
460,836
-4.76(-4.07%)
Jul 24, 2015
118.33
119.61
116.30
116.87
250,221
-1.78(-1.50%)
Jul 23, 2015
120.25
121.89
117.37
118.65
397,898
-1.42(-1.18%)
Jul 22, 2015
123.50
124.00
119.52
120.07
531,424
-3.84(-3.10%)
Jul 21, 2015
125.60
125.79
123.17
123.91
182,820
-1.94(-1.54%)
Jul 20, 2015
125.86
126.35
122.96
125.85
208,901
+1.00(+0.80%)
Jul 17, 2015
126.17
126.30
124.50
124.85
185,684
-1.15(-0.91%)
Jul 16, 2015
127.83
129.53
125.12
126.00
227,613
-0.45(-0.36%)
Jul 15, 2015
129.23
131.25
126.08
126.45
457,618
-2.56(-1.98%)
Jul 14, 2015
125.13
129.16
124.51
129.01
371,938
+3.88(+3.10%)
Jul 13, 2015
126.21
126.97
124.20
125.13
246,678
-0.73(-0.58%)
Jul 10, 2015
123.00
125.97
121.63
125.86
255,482
+5.39(+4.47%)
Jul 09, 2015
122.43
122.98
120.27
120.47
189,510
+0.41(+0.34%)
Jul 08, 2015
122.38
122.38
120.00
120.06
242,890
-3.45(-2.79%)
Jul 07, 2015
122.53
124.25
119.26
123.51
354,141
+1.01(+0.82%)
Jul 06, 2015
121.82
124.40
121.01
122.50
213,312
-0.49(-0.40%)
Jul 02, 2015
124.43
122.99
122.99
122.99
189,000
-1.32(-1.06%)
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
.