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 29, 2017
99.23
106.00
96.42
101.49
2,768,479
-10.78(-9.60%)
Sep 28, 2017
111.53
113.41
109.50
112.27
371,328
+1.50(+1.35%)
Sep 27, 2017
107.04
111.91
107.04
110.77
273,107
+2.68(+2.48%)
Sep 26, 2017
108.45
110.40
107.40
108.09
161,887
-0.56(-0.52%)
Sep 25, 2017
108.24
109.70
107.09
108.65
223,745
+0.19(+0.18%)
Sep 22, 2017
109.20
109.69
107.32
108.46
195,782
-0.77(-0.70%)
Sep 21, 2017
109.90
110.99
107.75
109.23
262,293
-0.92(-0.84%)
Sep 20, 2017
109.26
111.36
109.06
110.15
175,438
+0.62(+0.57%)
Sep 19, 2017
109.02
110.45
109.00
109.53
132,832
+0.56(+0.51%)
Sep 18, 2017
109.13
110.62
106.99
108.97
218,679
+0.74(+0.68%)
Sep 15, 2017
107.00
108.27
106.09
108.23
239,954
+1.09(+1.02%)
Sep 14, 2017
105.34
109.53
104.33
107.14
233,105
+1.46(+1.38%)
Sep 13, 2017
108.99
111.52
105.38
105.68
412,148
-3.34(-3.06%)
Sep 12, 2017
107.66
109.40
106.85
109.02
240,552
+1.36(+1.26%)
Sep 11, 2017
107.95
108.83
106.30
107.66
153,122
+0.08(+0.07%)
Sep 08, 2017
108.53
109.08
106.64
107.58
186,042
-0.94(-0.87%)
Sep 07, 2017
106.57
109.12
106.28
108.52
270,351
+2.38(+2.24%)
Sep 06, 2017
104.94
106.24
103.53
106.14
181,129
+1.20(+1.14%)
Sep 05, 2017
104.51
105.00
101.84
104.94
281,078
-0.05(-0.05%)
Sep 01, 2017
106.00
107.15
103.35
104.99
250,428
-0.83(-0.78%)
Aug 31, 2017
105.00
107.32
105.00
105.82
239,715
+0.78(+0.74%)
Aug 30, 2017
105.32
105.96
103.49
105.04
219,025
+0.07(+0.07%)
Aug 29, 2017
99.80
106.27
99.20
104.97
284,853
+3.77(+3.73%)
Aug 28, 2017
101.02
101.40
99.13
101.20
183,269
+0.14(+0.14%)
Aug 25, 2017
103.53
103.81
100.94
101.06
180,865
-1.89(-1.84%)
Aug 24, 2017
101.14
103.83
100.50
102.95
166,420
+1.71(+1.69%)
Aug 23, 2017
98.93
102.88
98.93
101.24
195,536
+1.62(+1.63%)
Aug 22, 2017
98.45
100.63
98.45
99.62
224,481
+0.87(+0.88%)
Aug 21, 2017
100.00
101.93
97.86
98.75
246,457
-1.17(-1.17%)
Aug 18, 2017
101.10
101.47
98.30
99.92
337,185
-1.59(-1.57%)
Aug 17, 2017
103.82
103.82
101.00
101.51
365,293
-1.36(-1.32%)
Aug 16, 2017
102.46
103.21
101.16
102.87
179,047
+0.42(+0.41%)
Aug 15, 2017
102.37
103.33
101.75
102.45
188,833
+0.13(+0.13%)
Aug 14, 2017
101.99
102.85
101.38
102.32
209,688
+0.57(+0.56%)
Aug 11, 2017
102.25
103.00
101.34
101.75
218,738
-0.49(-0.48%)
Aug 10, 2017
100.58
102.76
99.67
102.24
611,478
+1.72(+1.71%)
Aug 09, 2017
106.32
106.67
99.91
100.52
645,093
-7.07(-6.57%)
Aug 08, 2017
110.48
111.00
105.07
107.59
1,133,071
-7.51(-6.52%)
Aug 07, 2017
120.81
122.45
114.22
115.10
696,206
-2.51(-2.13%)
Aug 04, 2017
118.12
114.25
117.61
631,565
+6.66(+6.00%)
Aug 03, 2017
112.58
114.78
110.49
110.95
248,309
-1.20(-1.07%)
Aug 02, 2017
110.41
114.24
109.63
112.15
218,295
+1.32(+1.19%)
Aug 01, 2017
112.17
112.25
107.93
110.83
319,322
-0.95(-0.85%)
Jul 31, 2017
117.22
117.29
110.62
111.78
379,702
-5.43(-4.63%)
Jul 28, 2017
116.58
117.41
116.00
117.21
250,790
+0.38(+0.33%)
Jul 27, 2017
115.96
117.81
115.20
116.83
379,620
+1.00(+0.86%)
Jul 26, 2017
115.83
116.08
114.97
115.83
376,126
+0.28(+0.24%)
Jul 25, 2017
115.98
116.49
114.60
115.55
201,018
+0.34(+0.30%)
Jul 24, 2017
115.35
115.70
114.33
115.21
222,523
+0.29(+0.25%)
Jul 21, 2017
114.65
115.74
113.06
114.92
188,967
+0.43(+0.38%)
Jul 20, 2017
112.82
115.49
112.00
114.49
364,772
+2.06(+1.83%)
Jul 19, 2017
108.92
112.89
108.79
112.43
412,982
+4.01(+3.70%)
Jul 18, 2017
106.32
109.39
105.84
108.42
314,285
+2.09(+1.97%)
Jul 17, 2017
106.22
107.83
105.50
106.33
209,752
+0.18(+0.17%)
Jul 14, 2017
106.98
108.00
106.11
106.15
183,985
-0.52(-0.49%)
Jul 13, 2017
106.56
108.16
105.56
106.67
272,001
+0.24(+0.23%)
Jul 12, 2017
107.38
107.98
104.64
106.43
253,012
-0.13(-0.12%)
Jul 11, 2017
100.25
108.40
100.25
106.56
458,773
+6.46(+6.45%)
Jul 10, 2017
102.56
103.10
99.01
100.10
325,114
-1.98(-1.94%)
Jul 07, 2017
100.04
102.19
99.75
102.08
194,532
+1.89(+1.89%)
Jul 06, 2017
103.32
103.79
99.69
100.19
322,115
-3.14(-3.04%)
Jul 05, 2017
100.75
104.22
100.75
103.33
368,705
+2.59(+2.57%)
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
.