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 )

15.35 +2.80 (+22.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Dec 31, 2018 7.605 8.080 7.373 8.030 245,200 +0.48(+6.36%)
Dec 28, 2018 8.081 8.081 7.400 7.550 1,002,300 -0.13(-1.64%)
Dec 27, 2018 8.375 8.751 7.380 7.676 703,454 -0.50(-6.16%)
Dec 26, 2018 8.340 8.680 8.030 8.180 114,019 +0.29(+3.63%)
Dec 24, 2018 8.227 8.510 7.889 7.894 136,900 -0.08(-1.00%)
Dec 21, 2018 8.994 9.170 7.952 7.973 418,100 -0.79(-8.98%)
Dec 20, 2018 9.047 9.300 8.540 8.760 425,351 -0.18(-2.01%)
Dec 19, 2018 9.637 10.30 8.900 8.940 194,412 -0.33(-3.58%)
Dec 18, 2018 9.362 9.571 8.860 9.272 93,835 -0.02(-0.20%)
Dec 17, 2018 9.432 10.00 9.070 9.290 88,016 -0.48(-4.91%)
Dec 14, 2018 9.696 10.12 9.374 9.770 78,600 -0.33(-3.29%)
Dec 13, 2018 10.33 10.48 9.532 10.10 82,957 -0.27(-2.58%)
Dec 12, 2018 10.00 11.16 9.800 10.37 163,709 +0.47(+4.77%)
Dec 11, 2018 10.05 10.24 9.897 9.898 70,975 +0.17(+1.74%)
Dec 10, 2018 9.496 10.80 9.496 9.729 111,512 -0.27(-2.71%)
Dec 07, 2018 10.16 10.72 9.880 10.00 184,800 +0.53(+5.57%)
Dec 06, 2018 8.452 9.498 8.300 9.472 161,165 +0.77(+8.90%)
Dec 04, 2018 9.025 9.520 8.210 8.698 285,800 -0.80(-8.44%)
Dec 03, 2018 10.07 10.38 9.250 9.500 180,395 -0.47(-4.71%)
Nov 30, 2018 10.38 10.58 9.910 9.970 201,900 -0.33(-3.20%)
Nov 29, 2018 11.08 11.27 10.30 10.30 175,257 -1.01(-8.93%)
Nov 28, 2018 11.10 11.39 10.55 11.31 233,743 +0.31(+2.82%)
Nov 27, 2018 10.75 11.21 10.54 11.00 117,608 -0.05(-0.47%)
Nov 26, 2018 11.73 11.73 10.75 11.05 128,080 -0.30(-2.63%)
Nov 23, 2018 11.35 11.54 11.03 11.35 49,700 +0.15(+1.34%)
Nov 21, 2018 11.20 11.20 11.20 0 +0.25(+2.28%)
Nov 20, 2018 11.80 12.00 10.74 10.95 268,206 -1.40(-11.37%)
Nov 19, 2018 12.40 12.85 11.50 12.35 154,301 -0.23(-1.79%)
Nov 16, 2018 11.36 12.95 11.28 12.58 138,000 +1.17(+10.22%)
Nov 15, 2018 11.35 11.84 11.00 11.41 170,500 +0.41(+3.76%)
Nov 14, 2018 11.94 12.39 11.00 11.00 181,004 -1.06(-8.80%)
Nov 13, 2018 12.31 12.48 11.83 12.06 181,188 +0.16(+1.35%)
Nov 12, 2018 12.65 13.45 11.69 11.90 152,250 -0.95(-7.39%)
Nov 09, 2018 13.19 13.74 12.80 12.85 157,200 -1.05(-7.55%)
Nov 08, 2018 15.10 15.19 13.28 13.90 259,616 -1.08(-7.20%)
Nov 07, 2018 16.05 16.51 14.51 14.98 299,720 +0.49(+3.41%)
Nov 06, 2018 13.91 14.48 12.80 14.48 258,409 +0.59(+4.21%)
Nov 05, 2018 13.19 13.98 12.81 13.90 146,847 +1.16(+9.10%)
Nov 02, 2018 12.17 12.74 11.89 12.74 108,400 +0.88(+7.41%)
Nov 01, 2018 11.40 12.24 11.05 11.86 171,752 +0.56(+4.96%)
Oct 31, 2018 11.11 11.70 10.88 11.30 186,312 +0.42(+3.86%)
Oct 30, 2018 10.88 11.44 10.36 10.88 243,578 -0.12(-1.09%)
Oct 29, 2018 13.24 13.43 10.75 11.00 222,573 -1.81(-14.13%)
Oct 26, 2018 12.82 13.18 12.50 12.81 141,500 -0.24(-1.84%)
Oct 25, 2018 13.43 13.81 12.95 13.05 156,640 +0.01(+0.06%)
Oct 24, 2018 14.32 14.75 12.90 13.04 153,944 -1.16(-8.15%)
Oct 23, 2018 13.99 15.02 12.74 14.20 343,714 -0.40(-2.74%)
Oct 22, 2018 16.34 17.17 14.59 14.60 340,146 -1.74(-10.63%)
Oct 19, 2018 18.28 18.32 16.00 16.34 271,800 -1.80(-9.93%)
Oct 18, 2018 17.74 19.00 17.49 18.14 138,311 +0.64(+3.67%)
Oct 17, 2018 17.37 18.53 15.79 17.50 359,329 -0.37(-2.08%)
Oct 16, 2018 19.32 19.84 17.28 17.87 343,862 -1.09(-5.76%)
Oct 15, 2018 16.65 19.32 16.42 18.96 413,471 +3.05(+19.17%)
Oct 12, 2018 15.50 16.40 15.00 15.91 208,900 +1.12(+7.57%)
Oct 11, 2018 14.79 15.29 14.03 14.79 155,278 +0.01(+0.07%)
Oct 10, 2018 14.28 15.51 13.80 14.78 287,964 +0.52(+3.67%)
Oct 09, 2018 15.79 15.79 14.26 14.26 191,238 -1.06(-6.94%)
Oct 08, 2018 15.71 16.00 15.12 15.32 84,273 -0.45(-2.85%)
Oct 05, 2018 16.34 16.45 15.25 15.77 138,000 +0.21(+1.35%)
Oct 04, 2018 15.58 16.05 15.00 15.56 235,065 -0.50(-3.11%)
Oct 03, 2018 16.47 16.65 15.94 16.06 188,979 -0.32(-1.95%)
Oct 02, 2018 17.29 17.56 16.10 16.38 243,478 -0.97(-5.58%)
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.