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 (%)
Nov 28, 2014
81.33
81.68
77.09
77.43
152,795
-2.77(-3.45%)
Nov 26, 2014
80.50
80.20
80.20
80.20
233,300
+0.00(+0.00%)
Nov 25, 2014
80.16
82.64
79.35
80.20
341,969
+1.05(+1.33%)
Nov 24, 2014
79.04
80.08
78.42
79.15
253,376
+0.20(+0.25%)
Nov 21, 2014
79.90
80.00
78.00
78.95
220,632
+0.03(+0.04%)
Nov 20, 2014
78.56
79.95
77.54
78.92
333,119
+0.36(+0.46%)
Nov 19, 2014
81.55
82.00
77.81
78.56
396,770
-1.94(-2.41%)
Nov 18, 2014
77.25
81.69
76.98
80.50
630,408
+3.94(+5.15%)
Nov 17, 2014
75.64
76.61
75.02
76.56
221,887
+0.93(+1.23%)
Nov 14, 2014
75.79
76.35
74.59
75.63
175,511
-0.21(-0.28%)
Nov 13, 2014
75.19
77.20
74.75
75.84
209,443
+0.52(+0.69%)
Nov 12, 2014
74.73
75.63
73.63
75.32
206,267
+0.55(+0.74%)
Nov 11, 2014
74.52
75.71
73.34
74.77
228,225
+0.82(+1.11%)
Nov 10, 2014
73.62
74.65
72.69
73.95
168,603
-0.02(-0.03%)
Nov 07, 2014
76.44
76.90
73.22
73.97
427,711
-0.41(-0.55%)
Nov 06, 2014
71.71
74.70
71.71
74.38
224,807
+3.04(+4.26%)
Nov 05, 2014
74.45
74.45
71.00
71.34
229,077
-1.98(-2.70%)
Nov 04, 2014
73.71
76.11
72.02
73.32
296,457
-0.79(-1.07%)
Nov 03, 2014
73.66
75.03
73.43
74.11
239,136
+0.36(+0.49%)
Oct 31, 2014
72.23
75.40
72.08
73.75
466,519
+3.29(+4.67%)
Oct 30, 2014
71.95
73.43
69.52
70.46
368,337
-1.46(-2.03%)
Oct 29, 2014
75.21
75.21
71.01
71.92
339,430
-3.55(-4.70%)
Oct 28, 2014
74.50
75.95
74.31
75.47
238,786
+1.35(+1.82%)
Oct 27, 2014
73.09
74.94
72.77
74.12
234,971
+1.35(+1.86%)
Oct 24, 2014
72.47
74.31
71.74
72.77
268,797
-0.25(-0.34%)
Oct 23, 2014
72.60
74.85
72.02
73.02
360,651
+1.32(+1.84%)
Oct 22, 2014
77.00
77.28
71.60
71.70
756,908
-1.34(-1.83%)
Oct 21, 2014
69.23
73.45
69.02
73.04
645,966
+5.05(+7.43%)
Oct 20, 2014
63.60
68.09
63.60
67.99
544,279
+4.53(+7.14%)
Oct 17, 2014
64.75
67.85
63.25
63.46
469,978
+0.37(+0.59%)
Oct 16, 2014
59.22
64.50
58.16
63.09
560,585
+1.54(+2.50%)
Oct 15, 2014
60.78
62.74
58.76
61.55
1,012,072
-3.65(-5.60%)
Oct 14, 2014
74.65
74.65
64.00
65.20
1,376,858
-6.24(-8.73%)
Oct 13, 2014
71.95
73.79
67.50
71.44
673,995
-0.56(-0.78%)
Oct 10, 2014
74.95
75.73
71.14
72.00
776,879
-5.29(-6.84%)
Oct 09, 2014
80.30
80.85
77.02
77.29
382,849
-3.66(-4.52%)
Oct 08, 2014
78.00
81.09
73.10
80.95
1,118,946
+1.15(+1.44%)
Oct 07, 2014
81.34
81.70
79.69
79.80
166,066
-2.23(-2.72%)
Oct 06, 2014
82.78
83.96
80.56
82.03
320,762
-0.30(-0.36%)
Oct 03, 2014
80.52
82.60
80.52
82.33
398,450
+2.63(+3.30%)
Oct 02, 2014
75.80
80.00
75.32
79.70
557,399
+3.57(+4.69%)
Oct 01, 2014
81.70
82.43
75.02
76.13
981,271
-4.72(-5.84%)
Sep 30, 2014
86.30
86.41
80.40
80.85
689,895
-4.84(-5.65%)
Sep 29, 2014
83.74
86.60
83.60
85.69
343,752
+1.22(+1.44%)
Sep 26, 2014
84.52
85.43
83.19
84.47
298,308
+0.34(+0.40%)
Sep 25, 2014
87.05
87.33
83.11
84.13
552,011
-2.68(-3.09%)
Sep 24, 2014
87.03
88.09
86.73
86.81
308,861
-0.52(-0.60%)
Sep 23, 2014
86.16
88.00
86.16
87.33
253,827
+0.00(+0.00%)
Sep 22, 2014
86.40
87.81
86.01
87.33
411,880
+0.63(+0.73%)
Sep 19, 2014
88.30
88.41
85.75
86.70
356,531
-1.18(-1.34%)
Sep 18, 2014
88.92
89.32
87.12
87.88
306,384
-0.68(-0.77%)
Sep 17, 2014
88.76
90.88
87.90
88.56
591,054
+0.12(+0.14%)
Sep 16, 2014
86.33
88.90
85.53
88.44
570,584
+2.81(+3.28%)
Sep 15, 2014
89.00
89.61
85.02
85.63
644,376
-4.00(-4.46%)
Sep 12, 2014
92.00
93.00
88.37
89.63
691,227
-2.06(-2.25%)
Sep 11, 2014
89.56
92.25
89.03
91.69
509,531
+2.01(+2.24%)
Sep 10, 2014
89.34
91.49
88.72
89.68
568,549
+0.64(+0.72%)
Sep 09, 2014
89.45
91.43
88.62
89.04
545,012
-0.87(-0.97%)
Sep 08, 2014
87.34
90.20
87.10
89.91
460,819
+1.89(+2.15%)
Sep 05, 2014
87.58
88.50
85.67
88.02
425,462
+0.25(+0.28%)
Sep 04, 2014
86.88
90.63
86.48
87.77
625,162
+0.43(+0.49%)
Sep 03, 2014
88.18
88.59
85.11
87.34
568,116
-0.33(-0.38%)
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
.