Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
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 (%)
May 31, 2016
90.98
95.48
87.55
89.12
914,853
-1.36(-1.50%)
May 27, 2016
89.95
90.48
90.48
90.48
261,200
+0.31(+0.34%)
May 26, 2016
88.97
91.00
88.19
90.17
571,317
+2.22(+2.52%)
May 25, 2016
86.38
90.52
85.51
87.95
664,416
+1.11(+1.28%)
May 24, 2016
85.26
87.40
84.55
86.84
413,761
+1.70(+2.00%)
May 23, 2016
84.99
86.00
84.15
85.14
489,122
+0.66(+0.78%)
May 20, 2016
80.47
84.89
80.47
84.48
410,393
+3.91(+4.85%)
May 19, 2016
80.22
80.86
78.89
80.57
198,261
+0.21(+0.26%)
May 18, 2016
79.85
82.05
79.35
80.36
250,248
+0.06(+0.07%)
May 17, 2016
80.08
82.83
78.30
80.30
298,252
+0.58(+0.73%)
May 16, 2016
77.55
81.22
76.69
79.72
468,596
+2.77(+3.60%)
May 13, 2016
76.33
79.09
75.89
76.95
271,352
+0.29(+0.38%)
May 12, 2016
78.19
78.46
74.50
76.66
459,855
-0.96(-1.24%)
May 11, 2016
75.90
79.50
75.36
77.62
391,986
+0.94(+1.23%)
May 10, 2016
78.33
78.33
74.42
76.68
535,476
-1.48(-1.89%)
May 09, 2016
78.20
80.23
77.78
78.16
401,697
-0.84(-1.06%)
May 06, 2016
76.91
80.34
75.71
79.00
492,637
+1.05(+1.35%)
May 05, 2016
76.66
79.45
74.05
77.95
610,794
-0.59(-0.75%)
May 04, 2016
80.00
80.00
76.52
78.54
476,520
-1.30(-1.63%)
May 03, 2016
81.53
81.63
78.34
79.84
347,909
-2.69(-3.26%)
May 02, 2016
81.92
82.65
79.22
82.53
292,163
+1.51(+1.86%)
Apr 29, 2016
82.70
83.76
79.10
81.02
383,856
-1.39(-1.69%)
Apr 28, 2016
82.65
84.29
81.41
82.41
222,928
+0.18(+0.22%)
Apr 27, 2016
82.84
83.95
81.01
82.23
337,980
-1.56(-1.86%)
Apr 26, 2016
84.31
84.73
81.64
83.79
430,172
-0.48(-0.57%)
Apr 25, 2016
84.43
85.43
83.53
84.27
293,642
-0.48(-0.57%)
Apr 22, 2016
86.62
86.70
83.52
84.75
339,087
-1.61(-1.86%)
Apr 21, 2016
87.91
88.25
85.00
86.36
493,056
+0.13(+0.15%)
Apr 20, 2016
83.26
88.34
82.34
86.23
803,769
+3.69(+4.47%)
Apr 19, 2016
84.56
84.79
80.13
82.54
609,286
-1.20(-1.43%)
Apr 18, 2016
82.12
84.98
80.75
83.74
467,945
+1.45(+1.76%)
Apr 15, 2016
80.94
83.25
80.30
82.29
269,745
+0.68(+0.83%)
Apr 14, 2016
80.00
81.86
79.66
81.61
305,923
+1.23(+1.53%)
Apr 13, 2016
79.33
82.27
78.48
80.38
342,271
+1.24(+1.57%)
Apr 12, 2016
78.65
80.31
76.31
79.14
551,376
-0.63(-0.79%)
Apr 11, 2016
81.89
81.89
79.31
79.77
506,138
+0.08(+0.10%)
Apr 08, 2016
79.33
80.93
78.03
79.69
429,346
+1.04(+1.32%)
Apr 07, 2016
78.66
79.64
76.88
78.65
483,709
-0.60(-0.76%)
Apr 06, 2016
74.79
79.80
74.04
79.25
681,037
+4.82(+6.48%)
Apr 05, 2016
73.12
76.17
72.60
74.43
376,115
+0.79(+1.07%)
Apr 04, 2016
74.36
77.00
73.03
73.64
599,040
-0.97(-1.30%)
Apr 01, 2016
71.05
75.90
70.70
74.61
598,977
+2.46(+3.41%)
Mar 31, 2016
71.28
76.21
69.12
72.15
1,166,425
+1.23(+1.73%)
Mar 30, 2016
75.38
75.94
70.52
70.92
935,056
-4.05(-5.40%)
Mar 29, 2016
77.29
77.50
72.51
74.97
992,900
-2.02(-2.62%)
Mar 28, 2016
82.77
82.86
76.15
76.99
1,007,631
-4.64(-5.68%)
Mar 24, 2016
79.74
81.63
81.63
81.63
669,600
+0.89(+1.10%)
Mar 23, 2016
85.87
88.41
79.85
80.74
1,001,872
-4.50(-5.28%)
Mar 22, 2016
79.06
85.89
78.65
85.24
960,519
+4.37(+5.40%)
Mar 21, 2016
72.76
82.16
72.72
80.87
957,712
+8.15(+11.21%)
Mar 18, 2016
73.06
74.83
71.15
72.72
701,561
+0.54(+0.75%)
Mar 17, 2016
71.88
75.87
70.31
72.18
1,121,530
+0.11(+0.15%)
Mar 16, 2016
79.16
80.35
69.50
72.07
1,777,697
-7.80(-9.77%)
Mar 15, 2016
85.19
86.50
78.32
79.87
2,378,075
-4.84(-5.71%)
Mar 14, 2016
84.05
91.65
80.00
84.71
10,544,529
+46.25(+120.25%)
Mar 11, 2016
36.69
38.96
36.55
38.46
352,800
+1.82(+4.97%)
Mar 10, 2016
37.31
37.37
35.83
36.64
435,494
-0.56(-1.51%)
Mar 09, 2016
38.05
38.63
36.37
37.20
364,862
-0.33(-0.88%)
Mar 08, 2016
39.81
39.81
37.40
37.53
457,268
-2.32(-5.82%)
Mar 07, 2016
39.88
40.20
38.91
39.85
462,500
-0.05(-0.13%)
Mar 04, 2016
39.20
40.72
38.23
39.90
477,555
+0.84(+2.15%)
Mar 03, 2016
39.14
40.24
37.79
39.06
537,145
-1.91(-4.66%)
Mar 02, 2016
38.57
41.31
38.27
40.97
510,287
+2.77(+7.25%)
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
.