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 )

12.88 +0.50 (+4.03%)
Streaming Delayed Price Updated: 1:39 PM EDT, May 9, 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 (%)
May 08, 2024 12.20 12.58 12.00 12.38 276,351 +0.25(+2.06%)
May 07, 2024 12.50 13.28 12.05 12.13 595,000 -0.39(-3.12%)
May 06, 2024 13.20 13.84 12.46 12.52 566,299 -0.68(-5.15%)
May 03, 2024 13.63 13.95 12.94 13.20 653,311 -0.16(-1.20%)
May 02, 2024 13.15 14.32 13.15 13.36 433,957 +0.14(+1.06%)
May 01, 2024 14.97 15.20 13.01 13.22 1,137,421 -2.13(-13.88%)
Apr 30, 2024 12.39 16.33 11.97 15.35 2,164,867 +2.80(+22.31%)
Apr 29, 2024 12.19 13.00 11.77 12.55 2,278,713 +0.33(+2.70%)
Apr 26, 2024 11.90 12.68 11.75 12.22 1,508,810 +0.42(+3.56%)
Apr 25, 2024 12.49 12.75 11.68 11.80 258,611 -0.70(-5.60%)
Apr 24, 2024 12.33 12.70 11.99 12.50 146,709 +0.30(+2.46%)
Apr 23, 2024 11.95 12.48 11.95 12.20 97,605 +0.19(+1.58%)
Apr 22, 2024 12.34 12.55 11.95 12.01 143,116 -0.36(-2.91%)
Apr 19, 2024 12.67 13.19 12.13 12.37 174,561 -0.56(-4.33%)
Apr 18, 2024 12.90 13.40 12.83 12.93 198,636 -0.18(-1.37%)
Apr 17, 2024 12.48 13.65 12.10 13.11 354,979 +0.69(+5.56%)
Apr 16, 2024 12.42 13.30 12.10 12.42 286,984 -0.08(-0.64%)
Apr 15, 2024 12.75 12.88 12.23 12.50 358,284 -0.25(-1.96%)
Apr 12, 2024 13.82 14.09 12.52 12.75 728,815 -1.30(-9.25%)
Apr 11, 2024 13.67 14.21 13.35 14.05 257,298 +0.23(+1.66%)
Apr 10, 2024 13.90 14.36 13.51 13.82 168,318 -0.46(-3.22%)
Apr 09, 2024 14.31 14.31 13.77 14.28 224,028 -0.02(-0.14%)
Apr 08, 2024 13.90 15.00 13.80 14.30 192,811 +0.30(+2.14%)
Apr 05, 2024 13.30 14.11 13.14 14.00 652,021 +0.85(+6.46%)
Apr 04, 2024 14.83 15.51 13.05 13.15 986,303 -1.68(-11.33%)
Apr 03, 2024 14.83 15.15 14.42 14.83 496,075 -0.05(-0.34%)
Apr 02, 2024 14.95 15.01 14.50 14.88 532,516 +0.05(+0.33%)
Apr 01, 2024 14.70 15.05 14.05 14.83 509,179 +0.31(+2.14%)
Mar 28, 2024 14.80 15.00 14.22 14.52 364,977 -0.48(-3.20%)
Mar 27, 2024 13.98 15.00 13.40 15.00 639,791 +0.83(+5.86%)
Mar 26, 2024 13.24 14.22 13.24 14.17 458,219 +0.70(+5.20%)
Mar 25, 2024 14.20 14.30 13.30 13.47 389,773 -0.44(-3.16%)
Mar 22, 2024 14.00 14.05 13.34 13.91 448,038 -0.09(-0.64%)
Mar 21, 2024 13.19 14.00 12.92 14.00 476,336 +0.90(+6.87%)
Mar 20, 2024 13.22 13.82 13.01 13.10 280,298 -0.35(-2.60%)
Mar 19, 2024 13.37 13.53 12.73 13.45 327,011 -0.07(-0.52%)
Mar 18, 2024 13.04 13.52 12.80 13.52 699,449 +0.64(+4.97%)
Mar 15, 2024 11.74 13.04 11.56 12.88 970,889 +1.31(+11.32%)
Mar 14, 2024 11.60 11.89 11.13 11.57 245,685 +0.06(+0.52%)
Mar 13, 2024 10.95 11.58 10.95 11.51 305,747 +0.39(+3.52%)
Mar 12, 2024 11.51 11.73 10.88 11.12 613,418 -0.36(-3.14%)
Mar 11, 2024 12.03 12.03 11.24 11.48 543,225 -0.63(-5.20%)
Mar 08, 2024 11.80 12.21 11.76 12.11 320,377 +0.48(+4.13%)
Mar 07, 2024 12.01 12.01 11.33 11.63 967,190 -0.34(-2.87%)
Mar 06, 2024 12.60 12.95 11.94 11.97 745,601 -0.83(-6.46%)
Mar 05, 2024 12.55 13.34 12.49 12.80 565,894 -0.04(-0.31%)
Mar 04, 2024 13.37 13.37 12.68 12.84 428,598 -0.21(-1.57%)
Mar 01, 2024 12.50 13.16 12.50 13.04 583,772 +0.49(+3.94%)
Feb 29, 2024 12.85 13.50 12.50 12.55 571,991 -0.19(-1.49%)
Feb 28, 2024 13.00 13.25 12.62 12.74 326,622 -0.26(-2.00%)
Feb 27, 2024 13.65 13.78 13.00 13.00 282,413 -0.65(-4.76%)
Feb 26, 2024 14.06 14.24 13.51 13.65 412,573 -0.63(-4.41%)
Feb 23, 2024 13.18 14.30 13.18 14.28 627,969 +0.48(+3.48%)
Feb 22, 2024 13.15 13.88 13.15 13.80 337,410 +0.48(+3.60%)
Feb 21, 2024 13.35 13.41 13.15 13.32 294,420 -0.04(-0.30%)
Feb 20, 2024 13.64 13.80 13.32 13.36 207,387 -0.54(-3.88%)
Feb 16, 2024 13.70 13.96 13.30 13.90 350,293 +0.15(+1.09%)
Feb 15, 2024 12.69 13.95 12.69 13.75 400,617 +0.80(+6.18%)
Feb 14, 2024 12.80 13.15 12.66 12.95 480,854 +0.16(+1.25%)
Feb 13, 2024 12.55 13.49 12.20 12.79 374,096 -0.06(-0.47%)
Feb 12, 2024 13.29 13.75 12.25 12.85 819,351 -0.33(-2.50%)
Feb 09, 2024 13.09 13.43 13.09 13.18 249,272 -0.04(-0.30%)
Feb 08, 2024 13.50 13.65 13.15 13.22 542,228 -0.30(-2.22%)
Feb 07, 2024 14.00 14.06 13.50 13.52 386,233 -0.39(-2.80%)
Feb 06, 2024 13.01 14.30 13.01 13.91 1,033,722 +0.54(+4.04%)
Feb 05, 2024 13.90 13.90 13.00 13.37 538,267 -0.46(-3.33%)
Feb 02, 2024 13.59 14.15 13.30 13.83 2,854,301 +0.03(+0.22%)
Feb 01, 2024 12.84 13.90 12.84 13.80 846,023 +0.61(+4.62%)
Jan 31, 2024 13.03 13.42 12.80 13.19 379,517 -0.05(-0.38%)
Jan 30, 2024 13.00 13.45 12.57 13.24 424,981 +0.12(+0.91%)
Jan 29, 2024 13.21 13.35 12.76 13.12 258,306 -0.13(-0.98%)
Jan 26, 2024 13.50 13.59 13.13 13.25 455,363 -0.17(-1.27%)
Jan 25, 2024 13.32 13.55 13.05 13.42 381,473 +0.03(+0.22%)
Jan 24, 2024 12.75 13.80 12.75 13.39 555,206 +0.53(+4.12%)
Jan 23, 2024 13.15 13.15 12.70 12.86 157,334 -0.29(-2.24%)
Jan 22, 2024 12.80 13.36 12.64 13.15 496,397 +0.35(+2.77%)
Jan 19, 2024 12.37 13.00 11.96 12.80 451,509 +0.43(+3.48%)
Jan 18, 2024 12.70 13.10 12.27 12.37 272,627 -0.51(-3.96%)
Jan 17, 2024 13.50 13.50 12.65 12.88 353,702 -0.22(-1.68%)
Jan 16, 2024 13.02 13.57 12.62 13.10 1,004,489 +0.55(+4.38%)
Jan 12, 2024 11.54 12.55 11.27 12.55 738,177 +1.20(+10.57%)
Jan 11, 2024 10.75 11.36 10.75 11.35 158,830 +0.40(+3.65%)
Jan 10, 2024 11.14 11.37 10.67 10.95 249,324 -0.28(-2.49%)
Jan 09, 2024 11.86 12.00 11.17 11.23 257,140 -0.72(-6.03%)
Jan 08, 2024 11.91 12.00 11.50 11.95 448,083 +0.05(+0.42%)
Jan 05, 2024 11.37 12.12 10.96 11.90 597,829 +0.70(+6.25%)
Jan 04, 2024 10.83 11.67 10.83 11.20 426,785 +0.00(+0.00%)
Jan 03, 2024 10.51 11.75 10.51 11.20 481,558 +0.38(+3.51%)
Jan 02, 2024 11.15 11.35 10.50 10.82 227,264 -0.47(-4.16%)
Dec 29, 2023 11.42 11.42 10.82 11.29 453,701 -0.15(-1.31%)
Dec 28, 2023 11.50 11.70 11.17 11.44 443,550 -0.06(-0.52%)
Dec 27, 2023 11.33 11.65 11.13 11.50 446,079 -0.20(-1.71%)
Dec 26, 2023 10.40 11.99 10.23 11.70 528,467 +1.10(+10.38%)
Dec 22, 2023 9.860 10.60 9.800 10.60 450,611 +0.74(+7.51%)
Dec 21, 2023 9.920 9.990 9.740 9.860 219,285 -0.03(-0.30%)
Dec 20, 2023 9.840 9.950 9.680 9.890 254,494 +0.06(+0.61%)
Dec 19, 2023 9.900 10.09 9.730 9.830 377,919 -0.07(-0.71%)
Dec 18, 2023 9.960 10.42 9.900 9.900 288,260 -0.52(-4.99%)
Dec 15, 2023 10.13 10.45 9.791 10.42 262,960 +0.33(+3.27%)
Dec 14, 2023 10.46 10.46 9.700 10.09 295,889 -0.11(-1.08%)
Dec 13, 2023 9.530 10.21 9.490 10.20 527,496 +0.24(+2.41%)
Dec 12, 2023 10.70 10.95 9.500 9.960 671,130 -0.88(-8.12%)
Dec 11, 2023 11.23 11.59 10.84 10.84 418,961 -0.56(-4.91%)
Dec 08, 2023 11.47 11.61 11.21 11.40 212,052 -0.09(-0.81%)
Dec 07, 2023 11.81 12.08 11.49 11.49 538,271 -0.07(-0.58%)
Dec 06, 2023 11.45 11.77 11.20 11.56 649,198 +0.36(+3.21%)
Dec 05, 2023 11.08 11.48 11.08 11.20 1,099,906 -0.07(-0.62%)
Dec 04, 2023 10.54 11.48 10.25 11.27 516,007 +0.73(+6.88%)
Dec 01, 2023 10.35 10.65 10.35 10.54 264,351 +0.05(+0.52%)
Nov 30, 2023 10.20 10.60 10.18 10.49 335,504 +0.21(+2.02%)
Nov 29, 2023 10.50 10.65 10.11 10.28 373,210 -0.20(-1.88%)
Nov 28, 2023 9.870 10.50 9.870 10.48 179,794 +0.36(+3.52%)
Nov 27, 2023 9.500 10.26 9.500 10.12 168,848 -0.11(-1.04%)
Nov 24, 2023 10.30 10.30 10.00 10.23 33,128 -0.04(-0.39%)
Nov 22, 2023 10.11 10.27 10.00 10.27 144,422 +0.15(+1.53%)
Nov 21, 2023 9.500 10.16 9.389 10.12 134,697 +0.54(+5.68%)
Nov 20, 2023 9.750 9.820 9.520 9.571 160,822 -0.10(-1.02%)
Nov 17, 2023 9.180 9.830 9.060 9.670 269,990 +0.54(+5.91%)
Nov 16, 2023 9.650 9.650 9.070 9.130 289,300 -0.52(-5.39%)
Nov 15, 2023 9.750 9.950 9.497 9.650 265,860 -0.10(-1.03%)
Nov 14, 2023 10.29 10.47 9.500 9.750 270,906 -0.54(-5.25%)
Nov 13, 2023 9.850 10.29 9.630 10.29 280,217 +0.50(+5.11%)
Nov 10, 2023 9.520 9.803 9.250 9.790 284,998 +0.51(+5.50%)
Nov 09, 2023 9.710 9.800 9.250 9.280 242,907 -0.23(-2.42%)
Nov 08, 2023 9.213 9.700 9.213 9.510 236,045 +0.31(+3.37%)
Nov 07, 2023 9.190 9.370 9.010 9.200 161,266 +0.00(+0.00%)
Nov 06, 2023 9.050 9.230 8.780 9.200 167,611 +0.10(+1.10%)
Nov 03, 2023 8.880 9.210 8.750 9.100 237,273 +0.30(+3.41%)
Nov 02, 2023 8.060 9.000 8.060 8.800 392,044 +0.57(+6.93%)
Nov 01, 2023 8.210 8.450 8.100 8.230 316,522 -0.10(-1.20%)
Oct 31, 2023 7.825 8.450 7.680 8.330 218,572 +0.53(+6.79%)
Oct 30, 2023 7.960 8.145 7.570 7.800 400,162 -0.16(-2.01%)
Oct 27, 2023 8.500 8.540 7.830 7.960 420,295 -0.53(-6.24%)
Oct 26, 2023 8.650 8.670 8.340 8.490 338,040 -0.34(-3.85%)
Oct 25, 2023 8.900 9.040 8.550 8.830 304,255 -0.37(-4.02%)
Oct 24, 2023 9.010 9.460 8.970 9.200 303,226 +0.10(+1.10%)
Oct 23, 2023 9.070 9.290 8.850 9.100 1,197,628 -0.28(-2.99%)
Oct 20, 2023 9.220 9.400 8.850 9.380 282,640 +0.09(+0.97%)
Oct 19, 2023 9.220 9.460 9.100 9.290 144,559 +0.08(+0.87%)
Oct 18, 2023 10.15 10.50 9.100 9.210 610,736 -0.99(-9.71%)
Oct 17, 2023 9.200 10.39 9.200 10.20 482,035 +0.55(+5.70%)
Oct 16, 2023 9.500 9.800 9.400 9.650 535,868 -0.10(-1.03%)
Oct 13, 2023 9.460 10.11 9.350 9.750 313,035 +0.05(+0.52%)
Oct 12, 2023 9.660 9.950 9.400 9.700 392,177 -0.05(-0.47%)
Oct 11, 2023 10.02 10.05 9.690 9.745 1,306,013 -0.27(-2.74%)
Oct 10, 2023 9.840 10.29 9.840 10.02 115,339 -0.08(-0.79%)
Oct 09, 2023 10.00 10.13 9.770 10.10 197,084 -0.02(-0.20%)
Oct 06, 2023 9.660 10.56 9.650 10.12 380,298 +0.12(+1.20%)
Oct 05, 2023 10.05 10.25 9.560 10.00 564,361 -0.05(-0.50%)
Oct 04, 2023 10.43 10.47 9.790 10.05 506,425 -0.58(-5.46%)
Oct 03, 2023 10.95 11.41 10.39 10.63 396,690 -0.53(-4.75%)
Oct 02, 2023 11.15 11.18 10.70 11.16 743,567 +0.04(+0.36%)
Sep 29, 2023 11.44 11.66 10.74 11.12 467,525 +0.03(+0.27%)
Sep 28, 2023 11.08 11.46 10.73 11.09 257,267 +0.03(+0.27%)
Sep 27, 2023 11.10 11.65 10.69 11.06 489,078 -0.02(-0.18%)
Sep 26, 2023 10.70 11.25 10.70 11.08 308,517 +0.36(+3.36%)
Sep 25, 2023 10.77 11.35 10.72 10.72 322,373 +0.01(+0.11%)
Sep 22, 2023 10.35 10.85 10.26 10.71 265,226 +0.28(+2.67%)
Sep 21, 2023 10.80 10.96 10.16 10.43 443,491 -0.47(-4.31%)
Sep 20, 2023 10.66 11.24 10.66 10.90 221,713 +0.07(+0.65%)
Sep 19, 2023 11.33 11.33 10.56 10.83 372,466 -0.47(-4.16%)
Sep 18, 2023 11.75 11.99 11.07 11.30 562,052 -0.60(-5.04%)
Sep 15, 2023 12.00 12.49 11.50 11.90 728,871 +0.36(+3.12%)
Sep 14, 2023 11.04 11.95 11.02 11.54 351,637 +0.64(+5.87%)
Sep 13, 2023 11.07 11.64 10.61 10.90 509,438 -0.15(-1.36%)
Sep 12, 2023 11.85 11.85 10.56 11.05 751,377 -0.83(-6.99%)
Sep 11, 2023 10.81 11.90 10.81 11.88 676,328 +1.07(+9.90%)
Sep 08, 2023 10.35 11.55 10.14 10.81 945,227 +0.46(+4.44%)
Sep 07, 2023 10.85 11.46 10.28 10.35 881,685 -0.15(-1.43%)
Sep 06, 2023 11.06 11.30 10.25 10.50 1,319,706 -0.29(-2.69%)
Sep 05, 2023 9.400 11.34 9.400 10.79 1,358,183 +1.29(+13.58%)
Sep 01, 2023 9.450 9.920 9.240 9.500 1,233,319 +0.15(+1.60%)
Aug 31, 2023 8.395 10.01 8.380 9.350 1,833,946 +0.98(+11.74%)
Aug 30, 2023 6.920 8.500 6.780 8.368 1,447,143 +1.45(+20.92%)
Aug 29, 2023 6.700 6.960 6.700 6.920 187,975 +0.13(+1.91%)
Aug 28, 2023 6.750 6.810 6.700 6.790 76,439 +0.00(+0.00%)
Aug 25, 2023 6.740 6.800 6.660 6.790 109,912 +0.04(+0.67%)
Aug 24, 2023 6.790 6.850 6.720 6.745 112,485 -0.13(-1.96%)
Aug 23, 2023 6.760 6.900 6.750 6.880 119,420 +0.00(+0.00%)
Aug 22, 2023 6.810 6.890 6.810 6.880 84,803 +0.07(+1.03%)
Aug 21, 2023 6.820 6.920 6.720 6.810 144,074 +0.01(+0.15%)
Aug 18, 2023 6.690 6.880 6.670 6.800 196,468 -0.05(-0.73%)
Aug 17, 2023 6.800 6.900 6.700 6.850 124,099 +0.13(+1.93%)
Aug 16, 2023 6.650 6.800 6.610 6.720 134,481 +0.04(+0.54%)
Aug 15, 2023 6.680 6.800 6.630 6.684 155,800 +0.01(+0.21%)
Aug 14, 2023 6.560 6.680 6.540 6.670 208,837 +0.07(+1.06%)
Aug 11, 2023 6.760 6.760 6.420 6.600 401,232 -0.12(-1.73%)
Aug 10, 2023 7.050 7.050 6.600 6.716 273,877 -0.03(-0.50%)
Aug 09, 2023 6.993 7.250 6.620 6.750 432,292 -0.25(-3.57%)
Aug 08, 2023 6.820 7.010 6.820 7.000 300,141 +0.17(+2.49%)
Aug 07, 2023 7.070 7.070 6.810 6.830 157,903 -0.17(-2.43%)
Aug 04, 2023 7.110 7.110 6.930 7.000 139,615 -0.03(-0.43%)
Aug 03, 2023 7.110 7.170 7.010 7.030 145,883 -0.08(-1.13%)
Aug 02, 2023 7.070 7.205 7.027 7.110 158,310 +0.00(+0.00%)
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.