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 28, 2018
178.90
179.00
170.28
172.74
940,400
-1.76(-1.01%)
Sep 27, 2018
169.18
179.65
167.00
174.50
2,306,661
+11.38(+6.98%)
Sep 26, 2018
170.00
172.40
161.60
163.12
631,692
-6.88(-4.05%)
Sep 25, 2018
167.56
173.66
166.64
170.00
634,378
+3.48(+2.09%)
Sep 24, 2018
164.16
169.50
162.09
166.52
523,537
+1.54(+0.93%)
Sep 21, 2018
170.01
172.50
163.00
164.98
975,800
-5.12(-3.01%)
Sep 20, 2018
155.03
174.50
154.47
170.10
2,913,164
+16.46(+10.71%)
Sep 19, 2018
154.00
166.42
150.10
153.64
2,464,482
+4.44(+2.98%)
Sep 18, 2018
141.54
151.71
140.38
149.20
713,021
+8.26(+5.86%)
Sep 17, 2018
141.31
146.89
140.50
140.94
250,895
-0.24(-0.17%)
Sep 14, 2018
140.71
143.81
139.70
141.18
198,700
-0.54(-0.38%)
Sep 13, 2018
141.33
142.00
138.60
141.72
171,866
+0.90(+0.64%)
Sep 12, 2018
139.77
140.99
137.28
140.82
167,357
+1.14(+0.82%)
Sep 11, 2018
141.08
141.52
137.28
139.68
162,887
-1.23(-0.87%)
Sep 10, 2018
143.27
144.62
140.07
140.91
132,595
-1.03(-0.73%)
Sep 07, 2018
141.12
144.69
140.00
141.94
279,400
+2.31(+1.65%)
Sep 06, 2018
144.13
145.61
137.77
139.63
190,606
-5.19(-3.58%)
Sep 05, 2018
142.09
147.80
141.70
144.82
272,488
+1.57(+1.10%)
Sep 04, 2018
146.19
146.51
140.05
143.25
286,192
-3.53(-2.40%)
Aug 31, 2018
146.78
146.78
146.78
0
+0.16(+0.11%)
Aug 30, 2018
148.09
148.88
145.52
146.62
210,779
-1.18(-0.80%)
Aug 29, 2018
147.04
148.30
144.76
147.80
237,050
+1.63(+1.12%)
Aug 28, 2018
146.57
147.84
143.89
146.17
217,984
-1.02(-0.69%)
Aug 27, 2018
143.99
148.54
143.57
147.19
319,336
+3.90(+2.72%)
Aug 24, 2018
144.15
144.66
141.91
143.29
194,900
+0.17(+0.12%)
Aug 23, 2018
145.00
146.34
141.19
143.12
233,963
-1.05(-0.73%)
Aug 22, 2018
137.56
144.70
137.25
144.17
316,287
+6.68(+4.86%)
Aug 21, 2018
134.21
138.59
133.61
137.49
269,127
+3.23(+2.41%)
Aug 20, 2018
136.06
136.71
132.66
134.26
227,083
-1.80(-1.32%)
Aug 17, 2018
133.19
136.50
132.44
136.06
253,900
+2.13(+1.59%)
Aug 16, 2018
133.59
134.52
130.30
133.93
158,561
+1.38(+1.04%)
Aug 15, 2018
133.45
135.11
130.00
132.55
318,749
-0.93(-0.70%)
Aug 14, 2018
132.17
135.22
131.40
133.48
349,367
+1.30(+0.98%)
Aug 13, 2018
135.99
135.99
130.79
132.18
247,856
-2.78(-2.06%)
Aug 10, 2018
135.10
138.49
133.60
134.96
225,500
-0.96(-0.71%)
Aug 09, 2018
133.94
139.42
130.37
135.92
423,445
+1.46(+1.09%)
Aug 08, 2018
129.42
138.00
129.25
134.46
675,056
+5.46(+4.23%)
Aug 07, 2018
130.09
130.94
125.50
129.00
477,331
-1.00(-0.77%)
Aug 06, 2018
130.60
131.34
128.31
130.00
420,427
-0.50(-0.38%)
Aug 03, 2018
133.81
134.00
130.16
130.50
233,600
-3.31(-2.47%)
Aug 02, 2018
134.51
135.48
132.47
133.81
201,071
-0.80(-0.59%)
Aug 01, 2018
134.73
136.27
133.30
134.61
180,763
-0.46(-0.34%)
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%)
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
.