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 UNCHANGED
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 (%)
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%)
Oct 01, 2018 18.90 18.90 17.17 17.35 156,960 -0.87(-4.78%)
Sep 28, 2018 18.17 19.09 17.73 18.22 204,100 +0.23(+1.30%)
Sep 27, 2018 17.70 19.00 17.70 17.98 293,852 +0.29(+1.65%)
Sep 26, 2018 16.10 17.69 16.00 17.69 446,550 +1.59(+9.88%)
Sep 25, 2018 17.52 18.30 15.99 16.10 506,087 -1.41(-8.05%)
Sep 24, 2018 18.84 20.19 17.37 17.51 649,406 -3.49(-16.62%)
Sep 21, 2018 19.60 21.94 17.98 21.00 782,400 -0.13(-0.62%)
Sep 20, 2018 22.00 22.58 20.01 21.13 456,611 -1.32(-5.86%)
Sep 19, 2018 23.92 24.76 19.49 22.45 1,285,744 -0.71(-3.08%)
Sep 18, 2018 19.00 25.03 18.79 23.16 1,172,930 +4.86(+26.55%)
Sep 17, 2018 17.29 18.52 17.00 18.30 422,031 +1.66(+9.96%)
Sep 14, 2018 14.52 17.52 13.98 16.64 709,500 +1.04(+6.68%)
Sep 13, 2018 17.33 18.18 14.56 15.60 1,014,869 -1.68(-9.72%)
Sep 12, 2018 17.60 18.53 16.06 17.28 829,506 +0.09(+0.52%)
Sep 11, 2018 14.99 18.00 14.98 17.19 777,863 +2.17(+14.45%)
Sep 10, 2018 15.49 16.25 15.00 15.02 863,443 +0.13(+0.87%)
Sep 07, 2018 14.75 15.36 14.02 14.89 359,100 +0.23(+1.57%)
Sep 06, 2018 14.42 15.09 12.58 14.66 452,912 +0.26(+1.81%)
Sep 05, 2018 14.50 15.09 13.10 14.40 724,296 +0.35(+2.48%)
Sep 04, 2018 12.00 14.05 12.00 14.05 869,757 +2.42(+20.77%)
Aug 31, 2018 11.63 11.63 11.63 0 +0.53(+4.76%)
Aug 30, 2018 11.60 12.31 11.00 11.11 528,722 -0.19(-1.72%)
Aug 29, 2018 11.48 12.00 10.99 11.30 484,316 +1.23(+12.21%)
Aug 28, 2018 9.048 10.25 8.880 10.07 258,892 +0.98(+10.78%)
Aug 27, 2018 8.596 9.255 8.586 9.090 294,538 +0.83(+10.05%)
Aug 24, 2018 7.994 8.447 7.984 8.260 159,900 +0.46(+5.89%)
Aug 23, 2018 7.934 8.123 7.779 7.801 52,095 -0.10(-1.23%)
Aug 22, 2018 8.057 8.220 7.840 7.897 53,731 +0.05(+0.61%)
Aug 21, 2018 7.880 8.090 7.660 7.849 127,090 +0.05(+0.65%)
Aug 20, 2018 7.940 8.050 7.740 7.799 100,004 +0.17(+2.26%)
Aug 17, 2018 7.631 7.655 7.341 7.626 45,700 +0.08(+1.11%)
Aug 16, 2018 7.447 7.640 7.390 7.543 28,082 +0.15(+2.07%)
Aug 15, 2018 7.000 7.490 6.880 7.389 69,917 +0.82(+12.47%)
Aug 14, 2018 7.080 7.080 6.442 6.570 79,961 -0.38(-5.47%)
Aug 13, 2018 7.237 7.390 6.950 6.950 73,826 -0.22(-3.07%)
Aug 10, 2018 7.455 7.490 7.170 7.170 22,300 -0.22(-3.00%)
Aug 09, 2018 7.210 7.420 7.173 7.392 31,631 +0.16(+2.28%)
Aug 08, 2018 7.438 7.550 7.157 7.227 83,062 -0.37(-4.91%)
Aug 07, 2018 7.744 7.910 7.580 7.600 83,054 -0.45(-5.59%)
Aug 06, 2018 8.040 8.060 7.880 8.050 17,778 +0.11(+1.35%)
Aug 03, 2018 8.240 8.240 7.912 7.943 21,300 +0.06(+0.81%)
Aug 02, 2018 8.183 8.330 7.823 7.879 46,898 -0.29(-3.56%)
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.