Chronicle Journal: Finance

Green Thumb Industries Inc (OP: GTBIF )

19.08 USD -0.39 (-2.00%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 21.88 21.88 21.00 21.25 586,423 +0.01(+0.05%)
Nov 27, 2020 20.40 21.32 19.81 21.24 569,600 +0.84(+4.12%)
Nov 25, 2020 19.88 20.80 19.50 20.40 788,400 +0.86(+4.40%)
Nov 24, 2020 19.19 19.75 18.70 19.54 696,463 +0.85(+4.55%)
Nov 23, 2020 18.55 18.98 18.00 18.69 1,063,599 -0.11(-0.59%)
Nov 20, 2020 19.61 20.00 18.36 18.80 925,200 -0.81(-4.13%)
Nov 19, 2020 19.78 20.22 19.55 19.61 292,469 -0.17(-0.85%)
Nov 18, 2020 20.00 20.35 19.76 19.78 491,839 -0.11(-0.56%)
Nov 17, 2020 20.07 20.40 19.56 19.89 387,818 -0.18(-0.88%)
Nov 16, 2020 21.00 21.00 19.57 20.07 568,709 -0.43(-2.11%)
Nov 13, 2020 21.28 21.28 19.59 20.50 734,700 +0.22(+1.08%)
Nov 12, 2020 20.80 21.85 19.90 20.28 1,685,726 -0.03(-0.15%)
Nov 11, 2020 20.48 20.50 19.85 20.31 525,541 -0.03(-0.16%)
Nov 10, 2020 20.45 20.45 19.40 20.34 546,053 +0.44(+2.21%)
Nov 09, 2020 20.40 21.00 19.75 19.90 754,088 +0.40(+2.06%)
Nov 06, 2020 19.89 19.90 18.89 19.50 905,600 +0.66(+3.48%)
Nov 05, 2020 17.95 19.20 17.50 18.84 916,921 +0.90(+5.04%)
Nov 04, 2020 16.19 18.12 16.19 17.94 1,140,979 +0.90(+5.28%)
Nov 03, 2020 16.93 17.25 16.72 17.04 606,929 +0.34(+2.04%)
Nov 02, 2020 16.00 16.70 15.74 16.70 881,369 +0.96(+6.10%)
Oct 30, 2020 15.70 16.10 15.40 15.74 467,200 +0.07(+0.45%)
Oct 29, 2020 15.12 15.82 14.86 15.67 386,800 +0.67(+4.47%)
Oct 28, 2020 15.87 15.87 14.65 15.00 700,606 -0.81(-5.14%)
Oct 27, 2020 16.09 16.33 15.56 15.81 339,888 -0.28(-1.74%)
Oct 26, 2020 16.83 16.83 15.65 16.09 588,529 -0.50(-3.00%)
Oct 23, 2020 16.01 16.73 15.56 16.59 291,400 -0.04(-0.24%)
Oct 22, 2020 16.50 16.63 16.17 16.63 379,958 +0.28(+1.71%)
Oct 21, 2020 16.44 16.72 16.11 16.35 535,917 +0.14(+0.86%)
Oct 20, 2020 15.90 16.41 15.77 16.21 375,102 +0.37(+2.34%)
Oct 19, 2020 14.89 16.46 14.89 15.84 353,889 -0.04(-0.25%)
Oct 16, 2020 15.52 16.31 15.18 15.88 530,700 +0.37(+2.37%)
Oct 15, 2020 15.25 16.02 15.15 15.51 277,733 -0.15(-0.93%)
Oct 14, 2020 15.92 16.06 15.59 15.66 465,974 -0.19(-1.21%)
Oct 13, 2020 15.50 15.90 14.90 15.85 681,464 +0.01(+0.06%)
Oct 12, 2020 15.69 15.95 15.62 15.84 688,526 +0.52(+3.39%)
Oct 09, 2020 15.48 15.76 14.93 15.32 836,500 +0.21(+1.41%)
Oct 08, 2020 14.00 15.16 13.88 15.11 715,945 +1.35(+9.79%)
Oct 07, 2020 13.22 13.87 13.21 13.76 341,975 +0.45(+3.39%)
Oct 06, 2020 13.39 13.63 13.12 13.31 226,298 -0.02(-0.16%)
Oct 05, 2020 13.07 13.58 12.90 13.33 234,578 +0.36(+2.78%)
Oct 02, 2020 12.12 13.03 12.12 12.97 181,600 +0.04(+0.31%)
Oct 01, 2020 12.71 13.10 12.50 12.93 126,790 -0.03(-0.19%)
Sep 30, 2020 13.05 13.05 12.72 12.96 174,456 +0.07(+0.51%)
Sep 29, 2020 12.67 13.05 12.67 12.89 149,269 +0.22(+1.74%)
Sep 28, 2020 12.50 12.79 11.72 12.67 215,742 +0.31(+2.51%)
Sep 25, 2020 11.60 12.71 11.60 12.36 472,700 +0.03(+0.26%)
Sep 24, 2020 12.52 12.85 12.05 12.33 397,432 -0.58(-4.51%)
Sep 23, 2020 13.59 13.59 12.80 12.91 311,873 -0.64(-4.76%)
Sep 22, 2020 13.54 13.70 12.55 13.55 179,989 +0.05(+0.37%)
Sep 21, 2020 14.10 14.10 13.03 13.51 361,227 -0.59(-4.22%)
Sep 18, 2020 13.48 14.30 13.48 14.10 206,200 -0.05(-0.35%)
Sep 17, 2020 13.98 14.15 13.30 14.15 252,822 +0.33(+2.39%)
Sep 16, 2020 13.88 14.07 13.15 13.82 252,070 +0.40(+2.96%)
Sep 15, 2020 13.55 13.97 13.31 13.42 201,869 -0.13(-0.98%)
Sep 14, 2020 14.14 14.14 13.34 13.56 236,944 -0.30(-2.20%)
Sep 11, 2020 13.41 13.90 13.11 13.86 218,400 +0.61(+4.60%)
Sep 10, 2020 13.57 13.96 13.12 13.25 357,594 -0.35(-2.57%)
Sep 09, 2020 13.22 14.32 13.22 13.60 232,629 +0.15(+1.12%)
Sep 08, 2020 13.31 13.85 13.15 13.45 286,496 -0.35(-2.54%)
Sep 04, 2020 13.40 14.28 12.70 13.80 663,500 +0.10(+0.73%)
Sep 03, 2020 14.00 14.50 13.49 13.70 748,746 -0.34(-2.42%)
Sep 02, 2020 14.40 15.10 13.81 14.04 421,830 -0.78(-5.26%)
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.