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, 2016
131.54
135.16
129.26
132.73
841,989
+2.76(+2.12%)
Sep 29, 2016
128.35
132.47
127.52
129.97
900,151
-0.17(-0.13%)
Sep 28, 2016
125.54
130.24
122.94
130.14
901,850
+5.23(+4.19%)
Sep 27, 2016
125.60
127.45
122.61
124.91
1,012,669
-1.15(-0.91%)
Sep 26, 2016
120.51
126.47
119.27
126.06
3,348,444
+18.50(+17.20%)
Sep 23, 2016
109.39
109.49
106.50
107.56
483,648
-2.20(-2.00%)
Sep 22, 2016
108.03
110.68
107.91
109.76
332,221
+1.80(+1.67%)
Sep 21, 2016
108.53
109.34
106.01
107.96
395,950
-0.33(-0.30%)
Sep 20, 2016
105.88
111.82
105.72
108.29
826,154
+2.88(+2.73%)
Sep 19, 2016
105.01
106.67
103.50
105.41
425,603
+0.29(+0.28%)
Sep 16, 2016
103.99
106.41
102.78
105.12
435,460
+0.03(+0.03%)
Sep 15, 2016
102.17
106.69
99.93
105.09
1,134,580
+2.91(+2.85%)
Sep 14, 2016
98.00
102.47
97.37
102.18
599,932
+4.07(+4.15%)
Sep 13, 2016
100.74
100.74
96.43
98.11
508,501
-2.66(-2.64%)
Sep 12, 2016
99.36
102.28
98.28
100.77
858,031
+0.93(+0.93%)
Sep 09, 2016
100.41
102.00
98.20
99.84
1,733,509
-4.94(-4.71%)
Sep 08, 2016
100.23
110.21
98.60
104.78
3,939,355
+0.75(+0.72%)
Sep 07, 2016
84.14
104.58
82.93
104.03
3,122,782
+19.83(+23.55%)
Sep 06, 2016
83.39
85.25
83.11
84.20
307,270
+1.47(+1.78%)
Sep 02, 2016
81.96
82.73
82.73
82.73
208,100
+0.45(+0.55%)
Sep 01, 2016
81.41
82.41
80.77
82.28
327,205
+0.53(+0.65%)
Aug 31, 2016
80.73
81.95
80.62
81.75
307,155
-0.02(-0.02%)
Aug 30, 2016
81.08
82.43
81.06
81.77
394,808
+1.12(+1.39%)
Aug 29, 2016
81.44
82.59
79.71
80.65
303,862
-0.98(-1.20%)
Aug 26, 2016
82.06
84.04
81.16
81.63
369,014
+0.09(+0.11%)
Aug 25, 2016
82.24
83.19
79.62
81.54
334,648
-0.99(-1.20%)
Aug 24, 2016
85.32
88.23
82.24
82.53
529,946
-2.51(-2.95%)
Aug 23, 2016
85.00
85.83
84.37
85.04
196,058
+0.66(+0.78%)
Aug 22, 2016
82.92
86.68
82.55
84.38
416,366
+1.10(+1.32%)
Aug 19, 2016
83.59
84.25
83.02
83.28
242,327
-0.88(-1.05%)
Aug 18, 2016
81.66
84.30
81.45
84.16
297,405
+2.78(+3.42%)
Aug 17, 2016
81.34
82.57
80.00
81.38
454,396
-0.18(-0.22%)
Aug 16, 2016
84.78
85.29
81.44
81.56
503,577
-3.51(-4.13%)
Aug 15, 2016
85.56
86.46
84.90
85.07
328,136
-0.51(-0.60%)
Aug 12, 2016
88.17
88.49
85.20
85.58
355,143
-1.96(-2.24%)
Aug 11, 2016
85.48
87.62
84.50
87.54
489,826
+0.95(+1.10%)
Aug 10, 2016
92.57
92.64
85.42
86.59
852,564
-6.06(-6.54%)
Aug 09, 2016
93.00
95.00
92.47
92.65
316,409
-1.31(-1.39%)
Aug 08, 2016
95.37
95.75
93.71
93.96
245,319
-1.66(-1.74%)
Aug 05, 2016
95.26
95.75
95.01
95.62
164,176
+0.22(+0.23%)
Aug 04, 2016
95.49
95.95
94.20
95.40
191,886
+0.38(+0.40%)
Aug 03, 2016
94.44
95.75
93.83
95.02
275,457
+0.95(+1.01%)
Aug 02, 2016
95.94
96.40
92.42
94.07
332,418
-2.04(-2.12%)
Aug 01, 2016
94.25
96.25
93.71
96.11
504,870
+1.79(+1.90%)
Jul 29, 2016
93.91
95.73
93.45
94.32
369,481
+0.00(+0.00%)
Jul 28, 2016
94.13
94.57
93.05
94.32
280,516
+0.16(+0.17%)
Jul 27, 2016
92.74
94.43
92.49
94.16
370,310
+0.99(+1.06%)
Jul 26, 2016
92.91
93.47
91.62
93.17
351,530
-0.03(-0.03%)
Jul 25, 2016
94.48
94.74
92.00
93.20
191,801
-1.48(-1.56%)
Jul 22, 2016
94.00
95.37
93.01
94.68
236,515
+0.93(+0.99%)
Jul 21, 2016
94.73
96.64
93.33
93.75
403,010
-0.19(-0.20%)
Jul 20, 2016
91.40
94.23
90.76
93.94
507,832
+3.00(+3.30%)
Jul 19, 2016
90.42
92.18
90.42
90.94
360,456
+0.28(+0.31%)
Jul 18, 2016
90.58
91.66
90.01
90.66
320,851
+0.27(+0.30%)
Jul 15, 2016
91.34
92.05
89.52
90.39
521,967
-0.61(-0.67%)
Jul 14, 2016
92.75
92.98
90.21
91.00
607,020
-1.26(-1.37%)
Jul 13, 2016
94.22
95.05
90.65
92.26
2,429,996
-4.84(-4.98%)
Jul 12, 2016
97.38
97.74
96.35
97.10
241,270
+0.75(+0.78%)
Jul 11, 2016
96.40
98.20
95.09
96.35
507,851
+1.52(+1.60%)
Jul 08, 2016
94.05
95.63
93.47
94.83
391,196
+1.36(+1.46%)
Jul 07, 2016
93.49
94.38
92.14
93.47
300,099
+1.27(+1.38%)
Jul 05, 2016
93.27
93.27
90.84
92.20
277,941
-1.58(-1.68%)
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
.