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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Green Thumb Industries Inc (OP: GTBIF )

12.22 +0.42 (+3.56%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 (%)
Apr 30, 2020 7.320 7.500 7.100 7.190 193,077 -0.07(-0.96%)
Apr 29, 2020 7.150 7.450 7.140 7.260 303,784 +0.13(+1.82%)
Apr 28, 2020 7.355 7.500 6.880 7.130 296,179 -0.19(-2.63%)
Apr 27, 2020 7.015 7.550 7.015 7.323 363,914 +0.28(+4.02%)
Apr 24, 2020 7.000 7.140 6.810 7.040 293,100 +0.06(+0.86%)
Apr 23, 2020 6.430 7.016 6.280 6.980 466,667 +0.55(+8.55%)
Apr 22, 2020 6.430 6.449 6.025 6.430 270,654 +0.43(+7.17%)
Apr 21, 2020 5.900 6.186 5.750 6.000 291,303 +0.06(+1.01%)
Apr 20, 2020 5.620 6.047 5.500 5.940 343,503 +0.30(+5.32%)
Apr 17, 2020 5.600 5.745 5.460 5.640 201,200 +0.13(+2.36%)
Apr 16, 2020 5.790 5.790 5.400 5.510 139,768 -0.09(-1.65%)
Apr 15, 2020 5.425 5.660 5.369 5.602 148,985 -0.05(-0.93%)
Apr 14, 2020 5.650 6.055 5.620 5.655 181,270 +0.04(+0.65%)
Apr 13, 2020 5.500 5.950 5.500 5.619 223,015 -0.15(-2.63%)
Apr 09, 2020 5.525 5.880 5.444 5.770 285,500 +0.00(+0.00%)
Apr 08, 2020 5.870 6.100 5.550 5.770 255,052 -0.08(-1.37%)
Apr 07, 2020 6.000 6.070 5.650 5.850 215,770 +0.00(+0.00%)
Apr 06, 2020 5.500 5.907 5.500 5.850 201,223 +0.20(+3.49%)
Apr 03, 2020 5.620 5.850 5.500 5.652 152,500 -0.14(-2.34%)
Apr 02, 2020 5.410 5.811 5.250 5.788 202,553 +0.38(+6.99%)
Apr 01, 2020 5.750 5.980 5.260 5.410 238,842 -0.41(-7.08%)
Mar 31, 2020 6.025 6.100 5.670 5.822 219,941 -0.17(-2.81%)
Mar 30, 2020 6.390 6.390 5.790 5.990 259,899 -0.22(-3.55%)
Mar 27, 2020 6.500 6.660 6.049 6.210 588,100 -0.38(-5.76%)
Mar 26, 2020 6.430 6.630 6.025 6.590 644,332 +0.53(+8.75%)
Mar 25, 2020 6.005 6.188 5.450 6.060 474,722 +0.37(+6.50%)
Mar 24, 2020 5.020 5.780 5.020 5.690 527,515 +0.75(+15.10%)
Mar 23, 2020 4.830 5.000 4.500 4.944 384,981 +0.32(+6.87%)
Mar 20, 2020 4.700 5.475 4.500 4.626 448,900 +0.08(+1.67%)
Mar 19, 2020 4.550 4.706 3.800 4.550 444,063 +0.00(+0.00%)
Mar 18, 2020 4.750 4.860 3.770 4.550 798,692 -0.20(-4.21%)
Mar 17, 2020 4.000 4.766 3.850 4.750 721,995 +0.67(+16.45%)
Mar 16, 2020 4.010 4.403 3.693 4.079 658,344 -0.28(-6.44%)
Mar 13, 2020 4.220 4.550 4.050 4.360 620,900 +0.25(+6.03%)
Mar 12, 2020 4.830 4.980 4.058 4.112 783,276 -0.94(-18.60%)
Mar 11, 2020 5.550 5.800 5.010 5.051 658,643 -0.66(-11.51%)
Mar 10, 2020 5.725 6.140 5.520 5.708 344,283 +0.03(+0.46%)
Mar 09, 2020 5.874 6.300 5.675 5.682 652,687 -0.90(-13.65%)
Mar 06, 2020 6.840 6.944 6.440 6.580 412,500 -0.52(-7.34%)
Mar 05, 2020 6.630 7.101 6.300 7.101 387,912 +0.41(+6.18%)
Mar 04, 2020 6.170 6.823 6.161 6.688 314,047 +0.51(+8.34%)
Mar 03, 2020 6.520 6.920 6.100 6.173 456,737 -0.58(-8.58%)
Mar 02, 2020 7.000 7.200 6.550 6.753 372,043 -0.31(-4.32%)
Feb 28, 2020 6.680 7.120 6.440 7.058 529,300 +0.02(+0.25%)
Feb 27, 2020 7.390 7.390 6.800 7.040 641,960 -0.35(-4.73%)
Feb 26, 2020 7.810 7.905 7.165 7.389 555,800 -0.47(-5.99%)
Feb 25, 2020 8.000 8.200 7.600 7.860 684,230 -0.26(-3.21%)
Feb 24, 2020 8.330 8.330 7.910 8.121 449,286 -0.46(-5.35%)
Feb 21, 2020 9.050 9.050 8.400 8.580 187,900 -0.27(-3.08%)
Feb 20, 2020 8.910 9.120 8.802 8.853 157,791 -0.06(-0.64%)
Feb 19, 2020 8.820 9.000 8.750 8.910 156,686 +0.06(+0.68%)
Feb 18, 2020 9.050 9.210 8.700 8.850 331,775 -0.21(-2.32%)
Feb 14, 2020 9.220 9.220 8.950 9.060 323,900 +0.17(+1.91%)
Feb 13, 2020 8.320 8.920 8.320 8.890 314,560 +0.53(+6.34%)
Feb 12, 2020 8.505 8.510 8.270 8.360 228,667 +0.05(+0.60%)
Feb 11, 2020 8.030 8.460 8.030 8.310 260,524 +0.05(+0.57%)
Feb 10, 2020 8.100 8.320 8.080 8.263 308,132 -0.06(-0.68%)
Feb 07, 2020 8.380 8.725 8.150 8.320 509,500 -0.40(-4.59%)
Feb 06, 2020 8.810 8.900 8.430 8.720 491,830 -0.05(-0.60%)
Feb 05, 2020 9.000 9.105 8.740 8.773 329,568 -0.26(-2.92%)
Feb 04, 2020 9.450 9.500 8.991 9.036 235,090 -0.25(-2.73%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.