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 (%)
Jun 30, 2021 32.50 33.00 31.77 33.00 254,723 +0.60(+1.85%)
Jun 29, 2021 32.35 32.95 31.56 32.40 180,136 -0.38(-1.16%)
Jun 28, 2021 32.45 32.99 31.82 32.78 192,649 +0.53(+1.64%)
Jun 25, 2021 32.00 32.55 31.94 32.25 180,938 +0.31(+0.97%)
Jun 24, 2021 30.50 32.25 30.37 31.94 471,528 +1.75(+5.79%)
Jun 23, 2021 29.38 30.49 29.00 30.19 268,510 +0.81(+2.76%)
Jun 22, 2021 28.20 29.40 28.20 29.38 112,398 +0.32(+1.10%)
Jun 21, 2021 28.59 29.82 28.38 29.06 305,833 +0.47(+1.64%)
Jun 18, 2021 29.00 29.52 28.37 28.59 318,995 -0.72(-2.46%)
Jun 17, 2021 29.25 29.70 28.98 29.31 302,363 -0.50(-1.68%)
Jun 16, 2021 29.70 30.10 29.22 29.81 169,262 +0.12(+0.40%)
Jun 15, 2021 29.81 30.68 29.41 29.69 185,540 -0.76(-2.50%)
Jun 14, 2021 30.03 30.45 29.89 30.45 173,589 +0.19(+0.63%)
Jun 11, 2021 29.80 30.33 29.46 30.26 174,088 +0.46(+1.54%)
Jun 10, 2021 28.95 29.82 28.55 29.80 319,930 +0.85(+2.93%)
Jun 09, 2021 29.95 29.98 28.80 28.95 248,481 -0.86(-2.88%)
Jun 08, 2021 30.70 30.70 29.68 29.81 176,989 -0.51(-1.69%)
Jun 07, 2021 28.55 30.33 28.50 30.32 242,094 +0.05(+0.18%)
Jun 04, 2021 30.10 30.48 29.75 30.27 226,460 +0.16(+0.53%)
Jun 03, 2021 29.90 30.25 29.49 30.11 158,222 -0.10(-0.33%)
Jun 02, 2021 30.60 30.60 29.02 30.21 220,951 +0.22(+0.73%)
Jun 01, 2021 30.11 30.50 29.33 29.99 171,918 +0.32(+1.08%)
May 28, 2021 30.50 30.55 28.99 29.67 303,362 -0.35(-1.17%)
May 27, 2021 29.89 30.05 29.29 30.02 225,646 +0.30(+1.01%)
May 26, 2021 28.52 29.75 28.52 29.72 195,696 +0.47(+1.61%)
May 25, 2021 28.59 29.29 28.18 29.25 221,059 +0.67(+2.36%)
May 24, 2021 27.90 28.58 27.84 28.58 128,294 +0.83(+2.97%)
May 21, 2021 27.61 28.05 27.55 27.75 168,816 +0.16(+0.58%)
May 20, 2021 27.80 28.35 27.59 27.59 177,097 -0.26(-0.93%)
May 19, 2021 28.50 28.70 27.50 27.85 255,633 -0.95(-3.30%)
May 18, 2021 29.27 29.76 28.50 28.80 205,490 -0.20(-0.69%)
May 17, 2021 29.20 30.00 28.85 29.00 151,872 -0.50(-1.69%)
May 14, 2021 29.00 29.50 28.10 29.50 271,259 +1.01(+3.54%)
May 13, 2021 29.00 29.49 27.27 28.49 722,526 -0.98(-3.32%)
May 12, 2021 30.50 30.80 28.50 29.47 558,479 -0.67(-2.22%)
May 11, 2021 29.50 30.55 28.13 30.14 429,035 +0.27(+0.89%)
May 10, 2021 31.79 31.98 29.71 29.87 310,685 -1.45(-4.62%)
May 07, 2021 30.98 31.55 30.85 31.32 266,195 +0.34(+1.10%)
May 06, 2021 31.85 31.94 30.31 30.98 346,442 -0.62(-1.97%)
May 05, 2021 31.00 32.00 31.00 31.60 281,425 +0.82(+2.67%)
May 04, 2021 31.61 32.49 29.50 30.78 553,796 -0.85(-2.69%)
May 03, 2021 32.50 33.90 31.15 31.63 1,178,887 -0.37(-1.16%)
Apr 30, 2021 29.81 32.01 29.51 32.00 870,600 +2.20(+7.38%)
Apr 29, 2021 31.00 31.00 29.45 29.80 370,837 -0.75(-2.45%)
Apr 28, 2021 29.98 30.88 29.30 30.55 411,797 +0.67(+2.24%)
Apr 27, 2021 27.18 30.09 27.18 29.88 420,747 +1.38(+4.84%)
Apr 26, 2021 28.15 28.75 27.89 28.50 403,782 +0.43(+1.53%)
Apr 23, 2021 27.26 28.37 27.26 28.07 230,500 +0.09(+0.32%)
Apr 22, 2021 28.99 29.19 27.49 27.98 415,331 -0.59(-2.07%)
Apr 21, 2021 26.01 28.95 26.01 28.57 535,018 +1.75(+6.54%)
Apr 20, 2021 27.80 28.23 26.34 26.82 558,002 -0.33(-1.23%)
Apr 19, 2021 28.00 28.73 26.60 27.15 438,893 -1.05(-3.71%)
Apr 16, 2021 29.40 29.51 27.94 28.20 474,500 -1.11(-3.80%)
Apr 15, 2021 29.50 29.84 29.07 29.31 244,554 -0.18(-0.61%)
Apr 14, 2021 29.17 30.00 28.50 29.49 295,855 +0.32(+1.10%)
Apr 13, 2021 28.88 29.36 28.02 29.17 325,508 +0.64(+2.24%)
Apr 12, 2021 26.13 28.82 26.13 28.53 481,421 +0.43(+1.53%)
Apr 09, 2021 27.25 28.22 26.53 28.10 309,400 +1.10(+4.07%)
Apr 08, 2021 27.50 27.92 26.90 27.00 391,026 -0.35(-1.28%)
Apr 07, 2021 27.50 28.79 27.09 27.35 621,611 -0.86(-3.06%)
Apr 06, 2021 29.85 29.88 27.17 28.21 532,987 -0.98(-3.36%)
Apr 05, 2021 29.40 31.00 29.18 29.19 455,207 +0.19(+0.66%)
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.