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 )

12.52 -0.68 (-5.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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, 2019 9.410 9.900 9.305 9.750 546,900 +0.36(+3.85%)
Dec 30, 2019 8.910 9.563 8.910 9.389 521,691 +0.53(+5.94%)
Dec 27, 2019 8.370 8.960 8.340 8.862 353,300 +0.43(+5.06%)
Dec 26, 2019 8.260 8.500 8.220 8.435 194,128 +0.05(+0.66%)
Dec 24, 2019 8.020 8.610 7.893 8.380 138,300 +0.44(+5.55%)
Dec 23, 2019 8.000 8.183 7.800 7.939 349,604 -0.08(-0.97%)
Dec 20, 2019 7.940 8.150 7.900 8.017 263,300 +0.02(+0.26%)
Dec 19, 2019 7.925 8.229 7.760 7.996 230,255 +0.06(+0.71%)
Dec 18, 2019 8.050 8.106 7.799 7.940 343,422 -0.07(-0.87%)
Dec 17, 2019 8.120 8.250 7.960 8.010 335,331 -0.09(-1.11%)
Dec 16, 2019 8.250 8.390 8.075 8.100 201,226 -0.10(-1.18%)
Dec 13, 2019 8.320 8.435 8.170 8.197 245,600 -0.08(-1.01%)
Dec 12, 2019 8.630 8.682 8.237 8.280 280,964 +0.01(+0.12%)
Dec 11, 2019 8.320 8.524 8.050 8.270 146,009 -0.05(-0.63%)
Dec 10, 2019 8.625 8.850 8.250 8.322 207,300 -0.40(-4.56%)
Dec 09, 2019 8.473 9.010 8.165 8.720 231,331 +0.49(+5.98%)
Dec 06, 2019 8.050 8.560 8.050 8.228 159,600 +0.14(+1.78%)
Dec 05, 2019 8.010 8.350 8.010 8.084 177,636 -0.09(-1.11%)
Dec 04, 2019 8.350 8.501 8.120 8.175 158,613 -0.24(-2.91%)
Dec 03, 2019 8.550 8.780 8.407 8.420 231,941 -0.36(-4.14%)
Dec 02, 2019 9.340 9.400 8.750 8.784 192,954 -0.52(-5.57%)
Nov 29, 2019 9.330 9.570 9.113 9.302 61,500 -0.03(-0.30%)
Nov 27, 2019 9.000 9.800 8.840 9.330 238,100 +0.17(+1.81%)
Nov 26, 2019 9.200 9.320 8.833 9.164 214,001 -0.13(-1.39%)
Nov 25, 2019 9.600 9.840 9.210 9.293 288,671 -0.38(-3.92%)
Nov 22, 2019 10.00 10.05 9.500 9.673 308,100 -0.31(-3.08%)
Nov 21, 2019 10.00 10.23 9.820 9.980 761,684 +0.35(+3.63%)
Nov 20, 2019 9.300 9.670 8.910 9.630 416,939 +0.75(+8.45%)
Nov 19, 2019 9.000 9.250 8.880 8.880 161,680 -0.08(-0.89%)
Nov 18, 2019 9.190 9.190 8.789 8.960 231,990 -0.04(-0.44%)
Nov 15, 2019 8.095 9.003 8.000 9.000 265,900 +0.63(+7.59%)
Nov 14, 2019 8.320 8.585 8.000 8.365 270,244 -0.23(-2.73%)
Nov 13, 2019 8.080 8.722 8.080 8.600 162,501 +0.18(+2.15%)
Nov 12, 2019 8.280 8.827 8.060 8.419 162,302 +0.16(+1.93%)
Nov 11, 2019 8.500 8.570 8.060 8.260 171,109 -0.24(-2.82%)
Nov 08, 2019 8.066 8.670 7.970 8.500 271,200 +0.40(+4.94%)
Nov 07, 2019 7.760 8.170 7.620 8.100 154,003 +0.10(+1.30%)
Nov 06, 2019 8.135 8.150 7.890 7.996 101,481 -0.10(-1.28%)
Nov 05, 2019 7.750 8.220 7.630 8.100 202,639 +0.24(+3.05%)
Nov 04, 2019 7.970 8.125 7.546 7.860 467,506 -0.24(-2.96%)
Nov 01, 2019 8.255 8.430 8.050 8.100 141,200 -0.33(-3.91%)
Oct 31, 2019 8.320 8.500 8.088 8.430 145,926 +0.00(+0.00%)
Oct 30, 2019 8.100 8.490 8.100 8.430 103,697 +0.07(+0.90%)
Oct 29, 2019 8.892 9.000 8.090 8.355 343,254 -0.55(-6.23%)
Oct 28, 2019 8.850 9.090 8.846 8.910 130,957 +0.03(+0.34%)
Oct 25, 2019 8.900 8.970 8.844 8.880 106,800 +0.02(+0.23%)
Oct 24, 2019 8.750 8.960 8.750 8.860 121,082 +0.04(+0.51%)
Oct 23, 2019 8.750 8.890 8.750 8.815 146,157 -0.09(-0.96%)
Oct 22, 2019 8.947 9.058 8.826 8.900 151,825 -0.09(-1.00%)
Oct 21, 2019 8.860 9.250 8.860 8.990 140,309 -0.27(-2.92%)
Oct 18, 2019 9.695 9.730 9.085 9.260 152,500 -0.24(-2.53%)
Oct 17, 2019 9.340 9.690 9.250 9.500 195,666 +0.20(+2.14%)
Oct 16, 2019 9.200 9.366 8.880 9.301 169,620 +0.11(+1.20%)
Oct 15, 2019 8.899 9.190 8.720 9.190 156,018 +0.42(+4.75%)
Oct 14, 2019 8.900 9.000 8.650 8.773 92,185 -0.13(-1.43%)
Oct 11, 2019 8.900 9.115 8.700 8.900 242,100 -0.02(-0.22%)
Oct 10, 2019 8.940 9.360 8.543 8.920 326,763 -0.23(-2.49%)
Oct 09, 2019 9.000 9.330 8.920 9.148 124,921 +0.03(+0.30%)
Oct 08, 2019 8.900 9.360 8.750 9.120 165,179 +0.03(+0.33%)
Oct 07, 2019 9.450 9.746 9.021 9.090 224,181 -0.34(-3.58%)
Oct 04, 2019 9.580 9.690 9.091 9.428 210,800 -0.07(-0.76%)
Oct 03, 2019 9.215 9.520 9.175 9.500 429,659 +0.31(+3.35%)
Oct 02, 2019 8.040 9.220 7.900 9.192 479,072 +0.89(+10.75%)
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.