Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Green Thumb Industries Inc (OP: GTBIF )

9.270 -0.420 (-4.33%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2022 9.220 9.590 9.140 9.270 204,186 -0.42(-4.33%)
Sep 28, 2022 9.210 9.800 9.210 9.690 337,617 +0.30(+3.19%)
Sep 27, 2022 9.400 9.830 9.230 9.390 189,731 -0.20(-2.09%)
Sep 26, 2022 9.800 10.22 9.420 9.590 217,397 -0.40(-4.00%)
Sep 23, 2022 10.20 10.44 9.850 9.990 390,563 -0.66(-6.20%)
Sep 22, 2022 11.00 11.28 10.38 10.65 233,657 -0.60(-5.33%)
Sep 21, 2022 10.38 11.25 10.38 11.25 99,313 +0.23(+2.09%)
Sep 20, 2022 10.77 11.16 10.74 11.02 143,867 -0.03(-0.27%)
Sep 19, 2022 10.52 11.07 10.52 11.05 203,055 -0.10(-0.90%)
Sep 16, 2022 10.95 11.16 10.87 11.15 179,187 -0.02(-0.18%)
Sep 15, 2022 11.64 11.81 11.05 11.17 224,583 -0.33(-2.87%)
Sep 14, 2022 11.20 11.69 11.18 11.50 308,149 +0.17(+1.50%)
Sep 13, 2022 11.70 12.00 11.20 11.33 292,527 -0.79(-6.52%)
Sep 12, 2022 12.15 12.83 11.90 12.12 416,690 -0.63(-4.94%)
Sep 09, 2022 12.45 13.14 12.45 12.75 184,012 +0.19(+1.51%)
Sep 08, 2022 12.53 12.78 12.27 12.56 195,672 -0.01(-0.08%)
Sep 07, 2022 13.07 13.07 12.42 12.57 173,750 -0.21(-1.64%)
Sep 06, 2022 12.98 13.31 12.33 12.78 176,528 -0.18(-1.39%)
Sep 02, 2022 12.92 13.27 12.82 12.96 152,671 +0.04(+0.31%)
Sep 01, 2022 13.00 13.30 12.67 12.92 194,163 -0.49(-3.65%)
Aug 31, 2022 12.72 13.59 12.35 13.41 396,897 +0.35(+2.68%)
Aug 30, 2022 13.70 13.82 12.98 13.06 3,728,225 -0.63(-4.60%)
Aug 29, 2022 13.07 13.89 12.44 13.69 283,282 +0.43(+3.24%)
Aug 26, 2022 14.00 14.00 12.87 13.26 535,138 -0.29(-2.14%)
Aug 25, 2022 12.45 13.98 12.25 13.55 620,448 +1.19(+9.63%)
Aug 24, 2022 11.59 12.64 11.53 12.36 414,311 +0.83(+7.20%)
Aug 23, 2022 11.10 11.68 11.05 11.53 207,204 +0.40(+3.64%)
Aug 22, 2022 10.85 11.25 10.77 11.12 186,607 +0.12(+1.14%)
Aug 19, 2022 11.00 11.15 10.68 11.00 226,341 +0.02(+0.18%)
Aug 18, 2022 10.60 11.16 10.30 10.98 429,825 +0.51(+4.87%)
Aug 17, 2022 11.14 11.15 10.36 10.47 323,936 -0.60(-5.42%)
Aug 16, 2022 11.05 11.23 10.90 11.07 359,788 +0.02(+0.18%)
Aug 15, 2022 11.03 11.49 10.75 11.05 440,817 -0.04(-0.36%)
Aug 12, 2022 11.00 11.09 10.76 11.09 305,412 +0.27(+2.50%)
Aug 11, 2022 10.50 11.02 10.35 10.82 457,005 +0.40(+3.84%)
Aug 10, 2022 10.13 10.45 10.08 10.42 205,845 +0.29(+2.86%)
Aug 09, 2022 10.09 10.31 9.862 10.13 200,501 +0.03(+0.30%)
Aug 08, 2022 9.970 10.48 9.960 10.10 393,788 +0.10(+1.00%)
Aug 05, 2022 9.500 10.10 9.290 10.00 631,296 +0.60(+6.38%)
Aug 04, 2022 9.710 10.07 9.300 9.400 447,410 -0.31(-3.19%)
Aug 03, 2022 9.580 9.850 9.180 9.710 368,446 +0.13(+1.36%)
Aug 02, 2022 9.200 9.610 9.030 9.580 358,913 +0.38(+4.13%)
Aug 01, 2022 9.260 9.485 9.020 9.200 307,318 +0.01(+0.16%)
Jul 29, 2022 9.300 9.350 8.967 9.185 426,208 +0.07(+0.71%)
Jul 28, 2022 9.770 9.770 8.950 9.120 414,662 -0.20(-2.15%)
Jul 27, 2022 9.600 10.00 9.150 9.320 403,619 -0.28(-2.92%)
Jul 26, 2022 10.66 10.66 9.300 9.600 469,463 -0.55(-5.42%)
Jul 25, 2022 10.26 10.48 10.00 10.15 3,914,113 -0.15(-1.46%)
Jul 22, 2022 10.56 10.65 10.00 10.30 403,259 -0.16(-1.53%)
Jul 21, 2022 10.00 10.71 9.630 10.46 568,431 +0.60(+6.09%)
Jul 20, 2022 9.890 10.60 9.710 9.860 688,837 +0.14(+1.45%)
Jul 19, 2022 9.640 9.935 9.420 9.719 451,873 +0.08(+0.82%)
Jul 18, 2022 9.700 9.860 9.500 9.640 314,266 +0.14(+1.47%)
Jul 15, 2022 9.460 9.700 9.300 9.500 354,636 +0.04(+0.42%)
Jul 14, 2022 8.993 9.854 8.850 9.460 428,365 +0.36(+3.96%)
Jul 13, 2022 8.900 9.470 8.750 9.100 349,999 +0.10(+1.11%)
Jul 12, 2022 9.000 9.150 8.750 9.000 174,683 +0.05(+0.56%)
Jul 11, 2022 9.090 9.141 8.800 8.950 162,206 -0.32(-3.45%)
Jul 08, 2022 9.600 9.700 9.130 9.270 170,859 -0.20(-2.11%)
Jul 07, 2022 9.396 9.550 9.150 9.470 240,393 +0.30(+3.27%)
Jul 06, 2022 8.950 9.486 8.870 9.170 351,544 +0.19(+2.12%)
Jul 05, 2022 7.980 9.160 7.720 8.980 536,389 +1.01(+12.67%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.