Chronicle Journal: Finance

Green Thumb Industries Inc (OP: GTBIF )

17.99 USD -0.44 (-2.39%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 25.35 29.65 25.35 29.50 1,522,727 +4.15(+16.37%)
Mar 30, 2021 27.00 27.00 24.56 25.35 3,486,316 -3.40(-11.83%)
Mar 29, 2021 30.79 31.00 28.63 28.75 646,623 -2.04(-6.63%)
Mar 26, 2021 30.59 31.61 29.91 30.79 349,200 +0.20(+0.65%)
Mar 25, 2021 31.34 31.47 30.00 30.59 589,235 -0.81(-2.58%)
Mar 24, 2021 31.50 32.50 30.50 31.40 668,715 +0.49(+1.59%)
Mar 23, 2021 33.69 33.69 30.63 30.91 1,266,406 -2.84(-8.42%)
Mar 22, 2021 34.49 35.40 32.81 33.75 709,517 -0.74(-2.15%)
Mar 19, 2021 35.26 35.50 33.51 34.49 678,100 -0.51(-1.45%)
Mar 18, 2021 36.70 37.37 34.89 35.00 1,498,735 -0.63(-1.77%)
Mar 17, 2021 34.60 35.63 33.29 35.63 936,362 +0.72(+2.05%)
Mar 16, 2021 35.50 36.00 34.20 34.91 551,603 -0.29(-0.81%)
Mar 15, 2021 34.44 35.47 34.44 35.20 891,475 +1.01(+2.95%)
Mar 12, 2021 32.74 34.22 31.41 34.19 674,000 +1.44(+4.40%)
Mar 11, 2021 31.49 32.77 31.00 32.75 945,971 +1.94(+6.30%)
Mar 10, 2021 31.77 32.14 29.96 30.81 1,086,918 -0.64(-2.04%)
Mar 09, 2021 31.38 32.22 31.04 31.45 449,466 +1.45(+4.83%)
Mar 08, 2021 33.11 33.62 30.00 30.00 568,495 -2.02(-6.31%)
Mar 05, 2021 32.80 33.50 27.92 32.02 1,834,200 -0.78(-2.38%)
Mar 04, 2021 35.46 35.57 30.23 32.80 1,060,751 -2.66(-7.50%)
Mar 03, 2021 35.15 36.10 35.15 35.46 563,127 -0.13(-0.37%)
Mar 02, 2021 34.05 35.59 33.65 35.59 837,271 +2.10(+6.26%)
Mar 01, 2021 33.20 33.98 32.65 33.49 628,613 +0.99(+3.06%)
Feb 26, 2021 32.74 34.44 31.85 32.50 845,800 -0.66(-1.99%)
Feb 25, 2021 35.28 35.89 32.57 33.16 765,944 -1.73(-4.96%)
Feb 24, 2021 36.06 36.13 34.75 34.89 536,245 +0.06(+0.17%)
Feb 23, 2021 34.38 35.28 32.05 34.83 1,255,777 -0.52(-1.47%)
Feb 22, 2021 36.84 37.00 35.05 35.35 649,018 -1.42(-3.86%)
Feb 19, 2021 35.21 37.00 35.21 36.77 914,400 +1.56(+4.43%)
Feb 18, 2021 35.97 37.00 35.00 35.21 524,061 -0.87(-2.41%)
Feb 17, 2021 37.42 37.80 35.09 36.08 568,100 -0.77(-2.09%)
Feb 16, 2021 38.00 38.05 36.50 36.85 713,852 +0.41(+1.13%)
Feb 12, 2021 36.90 38.21 35.19 36.44 1,415,200 +0.64(+1.79%)
Feb 11, 2021 37.00 38.00 34.55 35.80 1,556,479 -2.65(-6.89%)
Feb 10, 2021 37.85 39.11 35.99 38.45 1,910,035 +2.70(+7.55%)
Feb 09, 2021 34.75 37.96 34.55 35.75 1,005,478 +1.85(+5.46%)
Feb 08, 2021 33.36 34.75 33.36 33.90 612,796 +0.71(+2.14%)
Feb 05, 2021 33.25 34.45 32.75 33.19 437,400 +0.06(+0.18%)
Feb 04, 2021 32.50 33.30 31.20 33.13 673,797 +1.13(+3.53%)
Feb 03, 2021 32.55 34.44 31.98 32.00 832,768 +0.10(+0.31%)
Feb 02, 2021 30.50 32.15 30.50 31.90 848,986 +1.75(+5.80%)
Feb 01, 2021 28.19 30.33 28.19 30.15 608,327 +1.17(+4.04%)
Jan 29, 2021 28.20 29.01 27.54 28.98 491,100 +0.73(+2.58%)
Jan 28, 2021 24.87 28.76 24.87 28.25 986,045 +3.03(+12.01%)
Jan 27, 2021 26.00 26.54 23.63 25.22 1,505,270 -1.34(-5.05%)
Jan 26, 2021 29.75 29.75 26.38 26.56 1,077,501 -3.16(-10.63%)
Jan 25, 2021 31.13 31.25 28.80 29.72 565,001 -0.88(-2.88%)
Jan 22, 2021 30.00 31.13 28.50 30.60 440,900 +0.45(+1.49%)
Jan 21, 2021 29.47 30.25 28.75 30.15 473,580 +0.74(+2.52%)
Jan 20, 2021 30.50 30.50 28.85 29.41 425,454 +0.51(+1.76%)
Jan 19, 2021 28.50 29.30 28.31 28.90 475,392 +0.75(+2.66%)
Jan 15, 2021 30.03 30.76 27.76 28.15 1,045,400 -1.86(-6.21%)
Jan 14, 2021 30.44 31.00 29.83 30.01 903,454 +0.08(+0.28%)
Jan 13, 2021 29.60 30.06 29.15 29.93 657,383 +0.58(+1.98%)
Jan 12, 2021 29.50 29.92 29.00 29.35 841,243 +0.20(+0.69%)
Jan 11, 2021 27.45 29.47 27.28 29.15 1,037,102 +1.75(+6.39%)
Jan 08, 2021 27.33 28.49 27.33 27.40 901,800 -0.40(-1.44%)
Jan 07, 2021 28.50 28.50 27.33 27.80 841,000 +0.62(+2.28%)
Jan 06, 2021 26.96 27.90 26.14 27.18 1,384,516 +1.93(+7.64%)
Jan 05, 2021 25.00 25.80 24.78 25.25 488,862 +0.35(+1.41%)
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.