Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Green Thumb Industries Inc (OP: GTBIF )

12.38 +0.25 (+2.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 10.20 10.60 10.18 10.49 335,504 +0.21(+2.02%)
Nov 29, 2023 10.50 10.65 10.11 10.28 373,210 -0.20(-1.88%)
Nov 28, 2023 9.870 10.50 9.870 10.48 179,794 +0.36(+3.52%)
Nov 27, 2023 9.500 10.26 9.500 10.12 168,848 -0.11(-1.04%)
Nov 24, 2023 10.30 10.30 10.00 10.23 33,128 -0.04(-0.39%)
Nov 22, 2023 10.11 10.27 10.00 10.27 144,422 +0.15(+1.53%)
Nov 21, 2023 9.500 10.16 9.389 10.12 134,697 +0.54(+5.68%)
Nov 20, 2023 9.750 9.820 9.520 9.571 160,822 -0.10(-1.02%)
Nov 17, 2023 9.180 9.830 9.060 9.670 269,990 +0.54(+5.91%)
Nov 16, 2023 9.650 9.650 9.070 9.130 289,300 -0.52(-5.39%)
Nov 15, 2023 9.750 9.950 9.497 9.650 265,860 -0.10(-1.03%)
Nov 14, 2023 10.29 10.47 9.500 9.750 270,906 -0.54(-5.25%)
Nov 13, 2023 9.850 10.29 9.630 10.29 280,217 +0.50(+5.11%)
Nov 10, 2023 9.520 9.803 9.250 9.790 284,998 +0.51(+5.50%)
Nov 09, 2023 9.710 9.800 9.250 9.280 242,907 -0.23(-2.42%)
Nov 08, 2023 9.213 9.700 9.213 9.510 236,045 +0.31(+3.37%)
Nov 07, 2023 9.190 9.370 9.010 9.200 161,266 +0.00(+0.00%)
Nov 06, 2023 9.050 9.230 8.780 9.200 167,611 +0.10(+1.10%)
Nov 03, 2023 8.880 9.210 8.750 9.100 237,273 +0.30(+3.41%)
Nov 02, 2023 8.060 9.000 8.060 8.800 392,044 +0.57(+6.93%)
Nov 01, 2023 8.210 8.450 8.100 8.230 316,522 -0.10(-1.20%)
Oct 31, 2023 7.825 8.450 7.680 8.330 218,572 +0.53(+6.79%)
Oct 30, 2023 7.960 8.145 7.570 7.800 400,162 -0.16(-2.01%)
Oct 27, 2023 8.500 8.540 7.830 7.960 420,295 -0.53(-6.24%)
Oct 26, 2023 8.650 8.670 8.340 8.490 338,040 -0.34(-3.85%)
Oct 25, 2023 8.900 9.040 8.550 8.830 304,255 -0.37(-4.02%)
Oct 24, 2023 9.010 9.460 8.970 9.200 303,226 +0.10(+1.10%)
Oct 23, 2023 9.070 9.290 8.850 9.100 1,197,628 -0.28(-2.99%)
Oct 20, 2023 9.220 9.400 8.850 9.380 282,640 +0.09(+0.97%)
Oct 19, 2023 9.220 9.460 9.100 9.290 144,559 +0.08(+0.87%)
Oct 18, 2023 10.15 10.50 9.100 9.210 610,736 -0.99(-9.71%)
Oct 17, 2023 9.200 10.39 9.200 10.20 482,035 +0.55(+5.70%)
Oct 16, 2023 9.500 9.800 9.400 9.650 535,868 -0.10(-1.03%)
Oct 13, 2023 9.460 10.11 9.350 9.750 313,035 +0.05(+0.52%)
Oct 12, 2023 9.660 9.950 9.400 9.700 392,177 -0.05(-0.47%)
Oct 11, 2023 10.02 10.05 9.690 9.745 1,306,013 -0.27(-2.74%)
Oct 10, 2023 9.840 10.29 9.840 10.02 115,339 -0.08(-0.79%)
Oct 09, 2023 10.00 10.13 9.770 10.10 197,084 -0.02(-0.20%)
Oct 06, 2023 9.660 10.56 9.650 10.12 380,298 +0.12(+1.20%)
Oct 05, 2023 10.05 10.25 9.560 10.00 564,361 -0.05(-0.50%)
Oct 04, 2023 10.43 10.47 9.790 10.05 506,425 -0.58(-5.46%)
Oct 03, 2023 10.95 11.41 10.39 10.63 396,690 -0.53(-4.75%)
Oct 02, 2023 11.15 11.18 10.70 11.16 743,567 +0.04(+0.36%)
Sep 29, 2023 11.44 11.66 10.74 11.12 467,525 +0.03(+0.27%)
Sep 28, 2023 11.08 11.46 10.73 11.09 257,267 +0.03(+0.27%)
Sep 27, 2023 11.10 11.65 10.69 11.06 489,078 -0.02(-0.18%)
Sep 26, 2023 10.70 11.25 10.70 11.08 308,517 +0.36(+3.36%)
Sep 25, 2023 10.77 11.35 10.72 10.72 322,373 +0.01(+0.11%)
Sep 22, 2023 10.35 10.85 10.26 10.71 265,226 +0.28(+2.67%)
Sep 21, 2023 10.80 10.96 10.16 10.43 443,491 -0.47(-4.31%)
Sep 20, 2023 10.66 11.24 10.66 10.90 221,713 +0.07(+0.65%)
Sep 19, 2023 11.33 11.33 10.56 10.83 372,466 -0.47(-4.16%)
Sep 18, 2023 11.75 11.99 11.07 11.30 562,052 -0.60(-5.04%)
Sep 15, 2023 12.00 12.49 11.50 11.90 728,871 +0.36(+3.12%)
Sep 14, 2023 11.04 11.95 11.02 11.54 351,637 +0.64(+5.87%)
Sep 13, 2023 11.07 11.64 10.61 10.90 509,438 -0.15(-1.36%)
Sep 12, 2023 11.85 11.85 10.56 11.05 751,377 -0.83(-6.99%)
Sep 11, 2023 10.81 11.90 10.81 11.88 676,328 +1.07(+9.90%)
Sep 08, 2023 10.35 11.55 10.14 10.81 945,227 +0.46(+4.44%)
Sep 07, 2023 10.85 11.46 10.28 10.35 881,685 -0.15(-1.43%)
Sep 06, 2023 11.06 11.30 10.25 10.50 1,319,706 -0.29(-2.69%)
Sep 05, 2023 9.400 11.34 9.400 10.79 1,358,183 +1.29(+13.58%)
Sep 01, 2023 9.450 9.920 9.240 9.500 1,233,319 +0.15(+1.60%)
Aug 31, 2023 8.395 10.01 8.380 9.350 1,833,946 +0.98(+11.74%)
Aug 30, 2023 6.920 8.500 6.780 8.368 1,447,143 +1.45(+20.92%)
Aug 29, 2023 6.700 6.960 6.700 6.920 187,975 +0.13(+1.91%)
Aug 28, 2023 6.750 6.810 6.700 6.790 76,439 +0.00(+0.00%)
Aug 25, 2023 6.740 6.800 6.660 6.790 109,912 +0.04(+0.67%)
Aug 24, 2023 6.790 6.850 6.720 6.745 112,485 -0.13(-1.96%)
Aug 23, 2023 6.760 6.900 6.750 6.880 119,420 +0.00(+0.00%)
Aug 22, 2023 6.810 6.890 6.810 6.880 84,803 +0.07(+1.03%)
Aug 21, 2023 6.820 6.920 6.720 6.810 144,074 +0.01(+0.15%)
Aug 18, 2023 6.690 6.880 6.670 6.800 196,468 -0.05(-0.73%)
Aug 17, 2023 6.800 6.900 6.700 6.850 124,099 +0.13(+1.93%)
Aug 16, 2023 6.650 6.800 6.610 6.720 134,481 +0.04(+0.54%)
Aug 15, 2023 6.680 6.800 6.630 6.684 155,800 +0.01(+0.21%)
Aug 14, 2023 6.560 6.680 6.540 6.670 208,837 +0.07(+1.06%)
Aug 11, 2023 6.760 6.760 6.420 6.600 401,232 -0.12(-1.73%)
Aug 10, 2023 7.050 7.050 6.600 6.716 273,877 -0.03(-0.50%)
Aug 09, 2023 6.993 7.250 6.620 6.750 432,292 -0.25(-3.57%)
Aug 08, 2023 6.820 7.010 6.820 7.000 300,141 +0.17(+2.49%)
Aug 07, 2023 7.070 7.070 6.810 6.830 157,903 -0.17(-2.43%)
Aug 04, 2023 7.110 7.110 6.930 7.000 139,615 -0.03(-0.43%)
Aug 03, 2023 7.110 7.170 7.010 7.030 145,883 -0.08(-1.13%)
Aug 02, 2023 7.070 7.205 7.027 7.110 158,310 +0.00(+0.00%)
Aug 01, 2023 7.200 7.200 7.040 7.110 199,903 -0.05(-0.75%)
Jul 31, 2023 6.990 7.164 6.865 7.164 324,138 +0.27(+3.98%)
Jul 28, 2023 6.590 6.990 6.590 6.890 350,146 +0.24(+3.64%)
Jul 27, 2023 6.700 6.760 6.560 6.648 227,874 -0.05(-0.77%)
Jul 26, 2023 6.570 6.770 6.550 6.700 342,527 +0.12(+1.89%)
Jul 25, 2023 6.750 6.800 6.560 6.575 403,601 -0.22(-3.30%)
Jul 24, 2023 6.900 7.010 6.750 6.800 291,569 -0.10(-1.45%)
Jul 21, 2023 7.200 7.200 6.850 6.900 390,437 -0.22(-3.09%)
Jul 20, 2023 7.190 7.200 6.800 7.120 551,623 +0.02(+0.28%)
Jul 19, 2023 7.010 7.215 7.000 7.100 282,323 +0.00(+0.00%)
Jul 18, 2023 7.250 7.400 7.000 7.100 420,485 -0.17(-2.34%)
Jul 17, 2023 7.611 7.660 7.250 7.270 375,618 -0.39(-5.09%)
Jul 14, 2023 8.100 8.100 7.600 7.660 300,050 -0.27(-3.40%)
Jul 13, 2023 7.900 8.110 7.660 7.930 286,341 +0.16(+2.12%)
Jul 12, 2023 8.150 8.174 7.720 7.766 447,206 -0.40(-4.95%)
Jul 11, 2023 8.000 8.390 8.000 8.170 187,429 -0.03(-0.37%)
Jul 10, 2023 8.480 8.480 8.130 8.200 372,193 -0.15(-1.80%)
Jul 07, 2023 7.730 8.380 7.700 8.350 342,060 +0.56(+7.26%)
Jul 06, 2023 8.110 8.110 7.750 7.785 235,032 -0.21(-2.69%)
Jul 05, 2023 8.110 8.120 7.800 8.000 317,716 -0.19(-2.26%)
Jul 03, 2023 7.620 8.200 7.500 8.185 198,508 +0.57(+7.41%)
Jun 30, 2023 7.450 7.650 7.450 7.620 165,695 +0.14(+1.87%)
Jun 29, 2023 7.350 7.550 7.330 7.480 113,212 +0.03(+0.40%)
Jun 28, 2023 7.353 7.640 7.353 7.450 242,657 -0.14(-1.85%)
Jun 27, 2023 7.500 7.710 7.430 7.590 110,072 +0.04(+0.53%)
Jun 26, 2023 7.620 7.650 7.500 7.550 110,018 -0.06(-0.84%)
Jun 23, 2023 7.820 7.820 7.540 7.614 180,642 -0.21(-2.63%)
Jun 22, 2023 7.700 7.864 7.650 7.820 198,413 +0.02(+0.26%)
Jun 21, 2023 7.580 8.044 7.550 7.800 428,542 +0.22(+2.90%)
Jun 20, 2023 7.350 7.690 7.350 7.580 117,145 +0.02(+0.26%)
Jun 16, 2023 7.310 7.980 7.310 7.560 259,386 +0.05(+0.66%)
Jun 15, 2023 7.500 7.870 7.420 7.510 293,639 -1.11(-12.88%)
May 08, 2023 8.500 8.790 8.250 8.620 250,050 +0.04(+0.47%)
May 05, 2023 8.020 8.990 8.020 8.580 728,786 +0.59(+7.38%)
May 04, 2023 7.416 8.100 7.400 7.990 575,472 +0.61(+8.27%)
May 03, 2023 7.470 7.590 7.355 7.380 320,414 -0.04(-0.61%)
May 02, 2023 7.330 7.540 7.080 7.425 225,777 +0.09(+1.30%)
May 01, 2023 7.070 7.500 7.050 7.330 705,160 +0.23(+3.24%)
Apr 28, 2023 7.280 7.460 7.000 7.100 278,201 -0.22(-2.97%)
Apr 27, 2023 7.250 7.940 7.060 7.317 662,213 +0.43(+6.20%)
Apr 26, 2023 6.700 6.890 6.650 6.890 146,876 +0.09(+1.32%)
Apr 25, 2023 6.802 6.980 6.744 6.800 240,585 -0.06(-0.92%)
Apr 24, 2023 7.000 7.020 6.600 6.863 403,686 -0.14(-1.96%)
Apr 21, 2023 7.000 7.090 6.900 7.000 194,075 +0.00(+0.00%)
Apr 20, 2023 7.125 7.190 6.949 7.000 359,917 -0.15(-2.10%)
Apr 19, 2023 7.050 7.180 7.050 7.150 83,555 +0.05(+0.70%)
Apr 18, 2023 7.250 7.280 7.050 7.100 129,454 -0.12(-1.63%)
Apr 17, 2023 7.090 7.320 7.000 7.218 142,357 +0.12(+1.66%)
Apr 14, 2023 7.380 7.420 6.950 7.100 333,985 -0.20(-2.74%)
Apr 13, 2023 7.000 7.370 7.000 7.300 232,436 +0.27(+3.84%)
Apr 12, 2023 7.000 7.240 7.000 7.030 380,336 +0.03(+0.43%)
Apr 11, 2023 7.150 7.200 6.970 7.000 180,381 -0.15(-2.10%)
Apr 10, 2023 7.160 7.201 6.980 7.150 164,121 +0.00(+0.00%)
Apr 06, 2023 7.080 7.465 7.080 7.150 233,526 +0.03(+0.42%)
Apr 05, 2023 7.060 7.150 6.830 7.120 267,195 +0.07(+0.99%)
Apr 04, 2023 7.300 7.300 7.020 7.050 577,435 -0.27(-3.73%)
Apr 03, 2023 7.740 7.740 7.170 7.323 381,049 -0.36(-4.70%)
Mar 31, 2023 7.850 7.955 7.520 7.684 203,336 -0.23(-2.86%)
Mar 30, 2023 7.920 7.990 7.800 7.910 140,606 -0.04(-0.57%)
Mar 29, 2023 8.000 8.020 7.860 7.955 74,430 -0.04(-0.56%)
Mar 28, 2023 7.850 8.000 7.800 8.000 137,334 +0.15(+1.91%)
Mar 27, 2023 7.770 7.950 7.520 7.850 210,657 +0.00(+0.00%)
Mar 24, 2023 7.820 7.958 7.780 7.850 3,019,185 -0.02(-0.25%)
Mar 23, 2023 7.990 8.150 7.870 7.870 344,059 -0.16(-1.99%)
Mar 22, 2023 8.200 8.200 7.990 8.030 1,706,091 +0.02(+0.22%)
Mar 21, 2023 8.100 8.250 7.850 8.012 168,838 -0.04(-0.47%)
Mar 20, 2023 8.080 8.200 8.000 8.050 97,712 -0.12(-1.47%)
Mar 17, 2023 8.050 8.280 7.950 8.170 127,860 +0.12(+1.49%)
Mar 16, 2023 7.882 8.690 7.875 8.050 301,277 +0.07(+0.88%)
Mar 15, 2023 7.957 8.010 7.850 7.980 141,252 -0.04(-0.50%)
Mar 14, 2023 8.000 8.145 7.990 8.020 102,576 +0.03(+0.38%)
Mar 13, 2023 7.956 8.080 7.910 7.990 180,492 -0.11(-1.36%)
Mar 10, 2023 8.000 8.153 7.940 8.100 3,182,168 -0.05(-0.65%)
Mar 09, 2023 8.380 8.430 7.770 8.153 253,257 -0.23(-2.71%)
Mar 08, 2023 8.250 8.580 8.150 8.380 166,771 -0.13(-1.59%)
Mar 07, 2023 8.650 8.743 8.300 8.515 212,589 -0.12(-1.45%)
Mar 06, 2023 8.890 9.180 8.550 8.640 213,591 -0.26(-2.92%)
Mar 03, 2023 8.810 8.900 8.310 8.900 3,123,652 +0.45(+5.33%)
Mar 02, 2023 8.140 8.752 8.140 8.450 175,757 +0.10(+1.20%)
Mar 01, 2023 8.010 8.530 7.800 8.350 451,207 +0.05(+0.60%)
Feb 28, 2023 8.200 8.560 8.120 8.300 302,505 +0.09(+1.10%)
Feb 27, 2023 8.280 8.650 8.200 8.210 126,473 -0.31(-3.64%)
Feb 24, 2023 8.440 8.530 8.265 8.520 100,584 +0.06(+0.66%)
Feb 23, 2023 8.420 8.640 8.350 8.464 80,451 -0.04(-0.49%)
Feb 22, 2023 8.500 8.610 8.300 8.506 108,527 +0.01(+0.07%)
Feb 21, 2023 9.100 9.125 8.221 8.500 397,763 -0.55(-6.08%)
Feb 17, 2023 8.810 9.055 8.730 9.050 233,166 +0.15(+1.69%)
Feb 16, 2023 8.660 9.100 8.600 8.900 274,728 +0.08(+0.86%)
Feb 15, 2023 8.600 8.850 8.600 8.825 263,111 +0.20(+2.37%)
Feb 14, 2023 8.400 8.700 8.300 8.620 184,056 +0.22(+2.66%)
Feb 13, 2023 8.360 8.500 8.260 8.397 210,349 +0.03(+0.32%)
Feb 10, 2023 8.020 8.450 7.900 8.370 313,890 +0.42(+5.28%)
Feb 09, 2023 8.250 8.440 7.890 7.950 381,873 -0.33(-3.99%)
Feb 08, 2023 8.725 8.725 8.250 8.280 233,940 -0.37(-4.28%)
Feb 07, 2023 8.650 8.820 8.390 8.650 214,108 -0.04(-0.44%)
Feb 06, 2023 8.600 9.000 8.580 8.688 209,241 +0.15(+1.74%)
Feb 03, 2023 8.200 8.690 8.200 8.540 282,188 +0.29(+3.52%)
Feb 02, 2023 8.550 8.840 8.250 8.250 406,817 -0.20(-2.37%)
Feb 01, 2023 8.100 8.650 7.900 8.450 552,196 +0.39(+4.84%)
Jan 31, 2023 7.600 8.400 7.520 8.060 345,110 +0.55(+7.32%)
Jan 30, 2023 7.550 7.670 7.500 7.510 1,353,159 -0.01(-0.13%)
Jan 27, 2023 7.500 7.730 7.500 7.520 407,047 +0.04(+0.53%)
Jan 26, 2023 7.810 7.910 7.400 7.480 661,953 -0.33(-4.23%)
Jan 25, 2023 7.890 7.940 7.739 7.810 288,725 -0.08(-1.01%)
Jan 24, 2023 7.910 8.000 7.810 7.890 221,150 -0.01(-0.13%)
Jan 23, 2023 8.000 8.250 7.850 7.900 402,032 -0.10(-1.25%)
Jan 20, 2023 8.100 8.190 7.890 8.000 433,281 -0.05(-0.62%)
Jan 19, 2023 8.320 8.448 7.950 8.050 388,265 -0.33(-3.94%)
Jan 18, 2023 8.390 8.680 8.360 8.380 298,424 -0.12(-1.41%)
Jan 17, 2023 8.258 8.560 8.250 8.500 228,071 +0.21(+2.47%)
Jan 13, 2023 8.410 8.420 8.150 8.295 203,473 +0.05(+0.67%)
Jan 12, 2023 8.270 8.460 8.000 8.240 259,938 +0.01(+0.12%)
Jan 11, 2023 8.130 8.560 8.000 8.230 383,145 +0.10(+1.23%)
Jan 10, 2023 8.030 8.290 8.010 8.130 290,044 -0.02(-0.25%)
Jan 09, 2023 8.470 8.600 8.000 8.150 494,419 -0.43(-5.01%)
Jan 06, 2023 8.600 8.840 8.448 8.580 278,716 -0.16(-1.83%)
Jan 05, 2023 8.871 8.871 8.400 8.740 374,700 +0.24(+2.82%)
Jan 04, 2023 8.400 8.630 8.246 8.500 285,736 +0.18(+2.10%)
Jan 03, 2023 8.130 8.830 8.100 8.325 316,448 -0.32(-3.65%)
Dec 30, 2022 8.650 8.841 8.100 8.640 913,718 -0.20(-2.26%)
Dec 29, 2022 7.890 8.840 7.890 8.840 767,124 +0.95(+12.04%)
Dec 28, 2022 8.440 8.630 7.870 7.890 1,034,028 -0.61(-7.18%)
Dec 27, 2022 8.530 8.580 8.200 8.500 586,425 +0.12(+1.43%)
Dec 23, 2022 7.650 8.490 7.650 8.380 876,124 +0.38(+4.75%)
Dec 22, 2022 8.035 8.240 7.900 8.000 486,091 -0.08(-0.99%)
Dec 21, 2022 8.150 8.330 7.493 8.080 1,092,695 +0.08(+1.00%)
Dec 20, 2022 8.600 8.940 7.991 8.000 1,297,994 -0.64(-7.41%)
Dec 19, 2022 9.850 10.00 8.194 8.640 1,127,687 -1.19(-12.11%)
Dec 16, 2022 9.260 10.30 9.240 9.830 617,361 +0.70(+7.67%)
Dec 15, 2022 9.300 10.40 9.030 9.130 580,438 -0.52(-5.39%)
Dec 14, 2022 9.910 10.09 9.440 9.650 664,161 -0.34(-3.39%)
Dec 13, 2022 10.65 10.76 9.940 9.989 481,811 -0.30(-2.93%)
Dec 12, 2022 11.00 11.35 10.10 10.29 377,569 -1.06(-9.30%)
Dec 09, 2022 11.27 11.64 10.92 11.35 463,456 +0.04(+0.31%)
Dec 08, 2022 12.13 13.00 11.11 11.31 919,134 -1.46(-11.43%)
Dec 07, 2022 13.35 13.39 12.16 12.77 715,179 -0.75(-5.55%)
Dec 06, 2022 15.96 15.97 13.09 13.52 1,336,045 -2.12(-13.53%)
Dec 05, 2022 15.75 16.50 14.73 15.63 1,367,259 +0.16(+1.07%)
Dec 02, 2022 14.50 15.65 13.56 15.47 988,860 +0.95(+6.54%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.