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 (%)
Apr 30, 2015
110.50
112.00
103.51
104.65
685,597
-6.04(-5.46%)
Apr 29, 2015
112.01
113.60
110.16
110.69
1,258,673
-3.35(-2.94%)
Apr 28, 2015
114.00
117.61
109.02
114.04
825,290
-1.19(-1.03%)
Apr 27, 2015
123.22
126.78
114.12
115.23
920,188
-5.77(-4.77%)
Apr 24, 2015
121.39
122.82
119.64
121.00
575,671
+0.23(+0.19%)
Apr 23, 2015
116.79
120.98
110.90
120.77
909,452
+7.73(+6.84%)
Apr 22, 2015
113.01
116.72
112.76
113.04
415,233
-0.05(-0.04%)
Apr 21, 2015
113.97
117.10
112.61
113.09
444,698
-0.41(-0.36%)
Apr 20, 2015
114.40
116.14
111.31
113.50
397,510
-0.50(-0.44%)
Apr 17, 2015
109.36
116.42
108.08
114.00
859,361
+4.84(+4.43%)
Apr 16, 2015
106.78
111.68
106.12
109.16
892,024
+0.36(+0.33%)
Apr 15, 2015
108.63
110.20
105.80
108.80
791,162
+0.05(+0.05%)
Apr 14, 2015
101.60
111.50
98.92
108.75
2,562,381
+12.57(+13.07%)
Apr 13, 2015
91.69
98.85
91.69
96.18
593,386
+4.86(+5.32%)
Apr 10, 2015
90.90
91.88
90.39
91.32
121,762
+0.38(+0.42%)
Apr 09, 2015
91.01
92.22
90.36
90.94
184,414
+0.36(+0.40%)
Apr 08, 2015
91.60
93.10
89.65
90.58
247,458
-0.81(-0.89%)
Apr 07, 2015
91.93
93.35
90.28
91.39
231,033
+0.25(+0.27%)
Apr 06, 2015
90.62
92.93
90.50
91.14
191,379
+0.26(+0.29%)
Apr 02, 2015
90.21
90.88
90.88
90.88
182,000
+0.27(+0.30%)
Apr 01, 2015
90.29
91.38
89.08
90.61
282,106
-0.52(-0.57%)
Mar 31, 2015
89.41
93.22
89.41
91.13
549,531
+2.73(+3.09%)
Mar 30, 2015
87.77
88.70
86.55
88.40
185,614
+1.94(+2.24%)
Mar 27, 2015
88.07
89.69
86.18
86.46
173,949
-0.86(-0.98%)
Mar 26, 2015
87.00
89.75
85.68
87.32
289,755
-0.07(-0.08%)
Mar 25, 2015
91.90
91.90
85.27
87.39
487,209
-4.22(-4.61%)
Mar 24, 2015
92.85
93.31
91.30
91.61
194,158
-1.04(-1.12%)
Mar 23, 2015
94.15
94.80
92.07
92.65
247,219
-1.97(-2.08%)
Mar 20, 2015
95.57
99.58
94.50
94.62
365,411
-0.13(-0.14%)
Mar 19, 2015
97.14
97.98
94.08
94.75
326,751
-2.45(-2.52%)
Mar 18, 2015
100.73
101.27
95.56
97.20
698,379
-3.28(-3.26%)
Mar 17, 2015
98.99
102.90
98.50
100.48
553,841
+0.49(+0.49%)
Mar 16, 2015
94.39
100.00
94.23
99.99
868,659
+4.33(+4.53%)
Mar 13, 2015
86.76
95.92
85.92
95.66
1,942,524
+11.08(+13.10%)
Mar 12, 2015
84.18
84.94
83.63
84.58
169,905
+0.10(+0.12%)
Mar 11, 2015
83.56
84.71
82.60
84.48
241,061
+0.96(+1.15%)
Mar 10, 2015
82.98
83.63
81.30
83.52
202,035
+0.20(+0.24%)
Mar 09, 2015
83.38
83.82
81.92
83.32
165,326
+0.06(+0.07%)
Mar 06, 2015
82.65
83.93
82.02
83.26
188,875
+0.32(+0.39%)
Mar 05, 2015
81.69
83.99
81.63
82.94
216,195
+1.37(+1.68%)
Mar 04, 2015
79.44
82.15
78.46
81.57
234,021
+2.02(+2.54%)
Mar 03, 2015
79.33
79.77
78.04
79.55
146,712
-0.73(-0.91%)
Mar 02, 2015
81.00
81.23
78.86
80.28
172,179
-0.64(-0.79%)
Feb 27, 2015
82.76
82.98
78.73
80.92
236,411
-2.18(-2.62%)
Feb 26, 2015
83.09
83.31
81.57
83.10
141,072
-0.20(-0.24%)
Feb 25, 2015
81.63
84.69
80.79
83.30
156,971
+1.54(+1.88%)
Feb 24, 2015
82.85
82.85
80.56
81.76
268,775
-1.23(-1.48%)
Feb 23, 2015
85.39
85.43
82.75
82.99
275,234
-1.90(-2.24%)
Feb 20, 2015
84.80
84.96
83.75
84.89
227,694
+0.39(+0.46%)
Feb 19, 2015
82.60
85.30
82.05
84.50
402,570
+1.49(+1.79%)
Feb 18, 2015
80.99
83.50
80.71
83.01
373,617
+1.98(+2.44%)
Feb 17, 2015
77.88
81.29
77.48
81.03
364,214
+2.94(+3.76%)
Feb 13, 2015
76.16
78.09
78.09
78.09
345,200
+1.70(+2.23%)
Feb 12, 2015
75.58
76.42
74.47
76.39
166,652
+1.24(+1.65%)
Feb 11, 2015
74.54
75.68
74.54
75.15
175,795
+0.34(+0.45%)
Feb 10, 2015
74.88
76.29
74.15
74.81
150,571
+0.01(+0.01%)
Feb 09, 2015
74.00
75.71
73.55
74.80
122,632
-0.10(-0.13%)
Feb 06, 2015
74.92
76.22
73.79
74.90
119,764
-0.12(-0.16%)
Feb 05, 2015
74.21
75.93
73.08
75.02
183,430
+0.94(+1.27%)
Feb 04, 2015
74.87
75.24
70.01
74.08
456,942
-0.79(-1.06%)
Feb 03, 2015
73.65
75.00
72.25
74.87
188,039
+1.53(+2.09%)
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
.