Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Green Thumb Industries Inc
(OP:
GTBIF
)
13.00
-0.12 (-0.91%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 2024
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 (%)
Apr 30, 2020
7.320
7.500
7.100
7.190
193,077
-0.07(-0.96%)
Apr 29, 2020
7.150
7.450
7.140
7.260
303,784
+0.13(+1.82%)
Apr 28, 2020
7.355
7.500
6.880
7.130
296,179
-0.19(-2.63%)
Apr 27, 2020
7.015
7.550
7.015
7.323
363,914
+0.28(+4.02%)
Apr 24, 2020
7.000
7.140
6.810
7.040
293,100
+0.06(+0.86%)
Apr 23, 2020
6.430
7.016
6.280
6.980
466,667
+0.55(+8.55%)
Apr 22, 2020
6.430
6.449
6.025
6.430
270,654
+0.43(+7.17%)
Apr 21, 2020
5.900
6.186
5.750
6.000
291,303
+0.06(+1.01%)
Apr 20, 2020
5.620
6.047
5.500
5.940
343,503
+0.30(+5.32%)
Apr 17, 2020
5.600
5.745
5.460
5.640
201,200
+0.13(+2.36%)
Apr 16, 2020
5.790
5.790
5.400
5.510
139,768
-0.09(-1.65%)
Apr 15, 2020
5.425
5.660
5.369
5.602
148,985
-0.05(-0.93%)
Apr 14, 2020
5.650
6.055
5.620
5.655
181,270
+0.04(+0.65%)
Apr 13, 2020
5.500
5.950
5.500
5.619
223,015
-0.15(-2.63%)
Apr 09, 2020
5.525
5.880
5.444
5.770
285,500
+0.00(+0.00%)
Apr 08, 2020
5.870
6.100
5.550
5.770
255,052
-0.08(-1.37%)
Apr 07, 2020
6.000
6.070
5.650
5.850
215,770
+0.00(+0.00%)
Apr 06, 2020
5.500
5.907
5.500
5.850
201,223
+0.20(+3.49%)
Apr 03, 2020
5.620
5.850
5.500
5.652
152,500
-0.14(-2.34%)
Apr 02, 2020
5.410
5.811
5.250
5.788
202,553
+0.38(+6.99%)
Apr 01, 2020
5.750
5.980
5.260
5.410
238,842
-0.41(-7.08%)
Mar 31, 2020
6.025
6.100
5.670
5.822
219,941
-0.17(-2.81%)
Mar 30, 2020
6.390
6.390
5.790
5.990
259,899
-0.22(-3.55%)
Mar 27, 2020
6.500
6.660
6.049
6.210
588,100
-0.38(-5.76%)
Mar 26, 2020
6.430
6.630
6.025
6.590
644,332
+0.53(+8.75%)
Mar 25, 2020
6.005
6.188
5.450
6.060
474,722
+0.37(+6.50%)
Mar 24, 2020
5.020
5.780
5.020
5.690
527,515
+0.75(+15.10%)
Mar 23, 2020
4.830
5.000
4.500
4.944
384,981
+0.32(+6.87%)
Mar 20, 2020
4.700
5.475
4.500
4.626
448,900
+0.08(+1.67%)
Mar 19, 2020
4.550
4.706
3.800
4.550
444,063
+0.00(+0.00%)
Mar 18, 2020
4.750
4.860
3.770
4.550
798,692
-0.20(-4.21%)
Mar 17, 2020
4.000
4.766
3.850
4.750
721,995
+0.67(+16.45%)
Mar 16, 2020
4.010
4.403
3.693
4.079
658,344
-0.28(-6.44%)
Mar 13, 2020
4.220
4.550
4.050
4.360
620,900
+0.25(+6.03%)
Mar 12, 2020
4.830
4.980
4.058
4.112
783,276
-0.94(-18.60%)
Mar 11, 2020
5.550
5.800
5.010
5.051
658,643
-0.66(-11.51%)
Mar 10, 2020
5.725
6.140
5.520
5.708
344,283
+0.03(+0.46%)
Mar 09, 2020
5.874
6.300
5.675
5.682
652,687
-0.90(-13.65%)
Mar 06, 2020
6.840
6.944
6.440
6.580
412,500
-0.52(-7.34%)
Mar 05, 2020
6.630
7.101
6.300
7.101
387,912
+0.41(+6.18%)
Mar 04, 2020
6.170
6.823
6.161
6.688
314,047
+0.51(+8.34%)
Mar 03, 2020
6.520
6.920
6.100
6.173
456,737
-0.58(-8.58%)
Mar 02, 2020
7.000
7.200
6.550
6.753
372,043
-0.31(-4.32%)
Feb 28, 2020
6.680
7.120
6.440
7.058
529,300
+0.02(+0.25%)
Feb 27, 2020
7.390
7.390
6.800
7.040
641,960
-0.35(-4.73%)
Feb 26, 2020
7.810
7.905
7.165
7.389
555,800
-0.47(-5.99%)
Feb 25, 2020
8.000
8.200
7.600
7.860
684,230
-0.26(-3.21%)
Feb 24, 2020
8.330
8.330
7.910
8.121
449,286
-0.46(-5.35%)
Feb 21, 2020
9.050
9.050
8.400
8.580
187,900
-0.27(-3.08%)
Feb 20, 2020
8.910
9.120
8.802
8.853
157,791
-0.06(-0.64%)
Feb 19, 2020
8.820
9.000
8.750
8.910
156,686
+0.06(+0.68%)
Feb 18, 2020
9.050
9.210
8.700
8.850
331,775
-0.21(-2.32%)
Feb 14, 2020
9.220
9.220
8.950
9.060
323,900
+0.17(+1.91%)
Feb 13, 2020
8.320
8.920
8.320
8.890
314,560
+0.53(+6.34%)
Feb 12, 2020
8.505
8.510
8.270
8.360
228,667
+0.05(+0.60%)
Feb 11, 2020
8.030
8.460
8.030
8.310
260,524
+0.05(+0.57%)
Feb 10, 2020
8.100
8.320
8.080
8.263
308,132
-0.06(-0.68%)
Feb 07, 2020
8.380
8.725
8.150
8.320
509,500
-0.40(-4.59%)
Feb 06, 2020
8.810
8.900
8.430
8.720
491,830
-0.05(-0.60%)
Feb 05, 2020
9.000
9.105
8.740
8.773
329,568
-0.26(-2.92%)
Feb 04, 2020
9.450
9.500
8.991
9.036
235,090
-0.25(-2.73%)
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
.