Chronicle Journal: Finance

Green Thumb Industries Inc (OP: GTBIF )

23.20 USD +0.28 (+1.24%)
Streaming Delayed Price Updated: 12:59 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 22.60 23.65 21.12 23.20 187,563 +0.28(+1.24%)
Nov 24, 2021 22.24 23.28 21.07 22.92 342,609 +0.69(+3.09%)
Nov 23, 2021 21.00 22.65 20.00 22.23 449,182 +1.58(+7.65%)
Nov 22, 2021 21.27 22.20 20.39 20.65 562,604 -0.94(-4.35%)
Nov 19, 2021 22.59 22.59 21.23 21.59 378,276 -0.16(-0.74%)
Nov 18, 2021 23.47 21.99 21.13 21.75 771,941 -0.94(-4.14%)
Nov 17, 2021 23.00 23.71 22.04 22.69 434,562 -0.03(-0.13%)
Nov 16, 2021 24.00 25.00 22.69 22.72 1,049,459 -1.44(-5.96%)
Nov 15, 2021 28.25 28.56 24.04 24.16 1,208,186 -2.95(-10.88%)
Nov 12, 2021 26.87 27.72 25.57 27.11 1,275,647 +1.83(+7.24%)
Nov 11, 2021 22.72 25.86 21.05 25.28 1,104,121 +3.48(+15.96%)
Nov 10, 2021 23.45 21.80 850,710 -0.60(-2.68%)
Nov 09, 2021 23.25 23.69 21.72 22.40 985,793 +0.15(+0.67%)
Nov 08, 2021 23.00 24.47 21.30 22.25 1,428,995 +1.18(+5.60%)
Nov 05, 2021 18.60 21.10 18.55 21.07 829,995 +2.42(+12.98%)
Nov 04, 2021 19.55 20.00 18.58 18.65 515,261 -0.98(-4.99%)
Nov 03, 2021 19.52 19.89 18.40 19.63 591,979 -0.24(-1.20%)
Nov 02, 2021 20.50 21.00 19.34 19.87 619,594 -0.83(-4.02%)
Nov 01, 2021 19.65 20.47 20.47 20.70 349,439 +0.23(+1.12%)
Oct 29, 2021 20.05 20.54 19.25 20.47 748,126 +0.43(+2.15%)
Oct 28, 2021 21.70 21.70 20.00 20.04 975,179 -0.62(-3.00%)
Oct 27, 2021 21.92 22.37 20.65 20.66 648,475 -1.54(-6.94%)
Oct 26, 2021 22.10 22.20 337,078 -0.43(-1.88%)
Oct 25, 2021 22.28 24.47 22.28 22.63 193,271 -0.67(-2.88%)
Oct 22, 2021 23.48 24.45 22.87 23.30 192,087 -0.61(-2.57%)
Oct 21, 2021 24.25 24.81 23.68 23.91 216,310 -0.18(-0.75%)
Oct 20, 2021 23.95 24.87 23.73 24.09 250,680 +0.01(+0.04%)
Oct 19, 2021 22.73 24.73 22.59 24.08 337,562 +1.23(+5.38%)
Oct 18, 2021 23.47 24.00 22.49 22.85 486,038 -0.87(-3.67%)
Oct 15, 2021 24.01 24.36 22.98 23.72 351,998 -0.51(-2.11%)
Oct 14, 2021 25.00 25.40 23.81 24.23 343,665 -0.92(-3.66%)
Oct 13, 2021 24.79 25.49 24.67 25.15 264,084 -0.02(-0.06%)
Oct 12, 2021 25.42 25.55 24.35 25.17 306,684 -0.16(-0.63%)
Oct 11, 2021 25.00 26.07 25.00 25.33 103,011 +0.05(+0.21%)
Oct 08, 2021 26.00 26.28 25.00 25.27 257,691 -0.69(-2.66%)
Oct 07, 2021 25.65 27.23 25.43 25.96 199,252 -0.10(-0.38%)
Oct 06, 2021 27.00 27.00 25.55 26.06 287,268 -0.50(-1.88%)
Oct 05, 2021 27.94 27.94 26.20 26.56 213,210 +0.20(+0.76%)
Oct 04, 2021 27.40 27.49 26.20 26.36 230,077 -1.21(-4.39%)
Oct 01, 2021 26.35 27.68 26.35 27.57 337,473 -0.20(-0.72%)
Sep 30, 2021 26.77 28.00 25.95 27.77 405,396 +0.51(+1.87%)
Sep 29, 2021 27.01 28.08 26.64 27.26 338,575 -0.39(-1.41%)
Sep 28, 2021 28.90 28.90 27.48 27.65 197,007 -0.85(-2.99%)
Sep 27, 2021 28.00 28.65 27.49 28.50 176,918 +0.47(+1.67%)
Sep 24, 2021 26.72 28.69 26.15 28.04 365,808 +1.21(+4.51%)
Sep 23, 2021 27.20 27.90 26.17 26.83 485,693 +0.04(+0.13%)
Sep 22, 2021 27.10 27.60 26.50 26.79 459,802 +0.15(+0.55%)
Sep 21, 2021 25.83 27.17 25.60 26.64 276,261 +1.14(+4.48%)
Sep 20, 2021 26.20 26.93 26.20 25.50 364,810 -0.97(-3.65%)
Sep 17, 2021 27.37 27.37 25.98 26.47 261,102 -0.90(-3.30%)
Sep 16, 2021 27.80 27.80 26.61 27.37 162,618 +0.02(+0.07%)
Sep 15, 2021 24.11 27.63 24.10 27.35 408,758 +1.68(+6.54%)
Sep 14, 2021 26.20 26.38 24.93 25.67 444,309 -0.26(-0.99%)
Sep 13, 2021 24.90 26.04 24.84 25.93 313,871 +0.58(+2.27%)
Sep 10, 2021 26.00 26.60 25.18 25.35 492,159 -0.87(-3.32%)
Sep 09, 2021 27.64 27.64 26.06 26.22 538,038 -1.42(-5.15%)
Sep 08, 2021 29.00 29.00 27.28 27.64 263,832 -0.66(-2.34%)
Sep 07, 2021 29.00 29.67 28.20 28.30 158,094 -1.07(-3.63%)
Sep 03, 2021 28.87 29.37 28.09 29.37 132,170 +0.50(+1.73%)
Sep 02, 2021 28.77 29.85 28.75 28.87 236,340 -0.63(-2.14%)
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.