Green Thumb Industries Inc. (GTBIF)

Other OTC - Other OTC Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

12.81

-0.12

(-0.91%)

A partir del 01:35PM EDT. Mercado abierto.

Periodo de tiempo:

19 abr 2023 - 19 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
19 abr 2024	12.67	13.19	12.38	12.81	12.81	84,819
18 abr 2024	12.90	13.40	12.83	12.93	12.93	198,600
17 abr 2024	12.48	13.65	12.10	13.11	13.11	355,000
16 abr 2024	12.42	13.30	12.10	12.42	12.42	287,000
15 abr 2024	12.75	12.88	12.23	12.50	12.50	358,300
12 abr 2024	13.82	14.09	12.52	12.75	12.75	728,800
11 abr 2024	13.67	14.21	13.35	14.05	14.05	257,300
10 abr 2024	13.90	14.36	13.51	13.82	13.82	168,300
09 abr 2024	14.31	14.31	13.77	14.28	14.28	224,000
08 abr 2024	13.85	15.00	13.80	14.30	14.30	192,800
05 abr 2024	13.30	14.11	13.14	14.00	14.00	651,800
04 abr 2024	14.83	15.51	13.05	13.15	13.15	986,300
03 abr 2024	14.83	15.15	14.42	14.83	14.83	494,400
02 abr 2024	14.95	15.01	14.50	14.88	14.88	532,500
01 abr 2024	14.70	15.05	14.05	14.83	14.83	509,200
28 mar 2024	14.80	15.00	14.22	14.52	14.52	365,000
27 mar 2024	13.98	15.00	13.40	15.00	15.00	639,800
26 mar 2024	13.24	14.22	13.24	14.17	14.17	458,200
25 mar 2024	14.20	14.30	13.30	13.47	13.47	389,800
22 mar 2024	14.00	14.05	13.34	13.91	13.91	448,000
21 mar 2024	13.19	14.00	12.92	14.00	14.00	476,300
20 mar 2024	13.22	13.82	13.01	13.10	13.10	280,300
19 mar 2024	13.37	13.53	12.73	13.45	13.45	327,000
18 mar 2024	13.04	13.52	12.80	13.52	13.52	699,400
15 mar 2024	11.74	13.04	11.56	12.88	12.88	970,900
14 mar 2024	11.60	11.89	11.13	11.57	11.57	245,700
13 mar 2024	10.95	11.58	10.95	11.51	11.51	305,700
12 mar 2024	11.51	11.73	10.88	11.12	11.12	585,200
11 mar 2024	12.03	12.03	11.24	11.48	11.48	543,200
08 mar 2024	11.80	12.21	11.76	12.11	12.11	320,400
07 mar 2024	12.01	12.01	11.33	11.63	11.63	967,200
06 mar 2024	12.60	12.95	11.94	11.97	11.97	745,600
05 mar 2024	12.55	13.34	12.49	12.80	12.80	565,900
04 mar 2024	13.37	13.37	12.68	12.84	12.84	422,600
01 mar 2024	12.50	13.16	12.50	13.05	13.05	583,800
29 feb 2024	12.85	13.50	12.50	12.55	12.55	572,000
28 feb 2024	13.00	13.25	12.62	12.74	12.74	326,600
27 feb 2024	13.65	13.78	13.00	13.00	13.00	282,400
26 feb 2024	14.06	14.24	13.51	13.65	13.65	412,600
23 feb 2024	13.18	14.30	13.18	14.28	14.28	628,000
22 feb 2024	13.15	13.88	13.15	13.80	13.80	337,400
21 feb 2024	13.35	13.41	13.15	13.32	13.32	294,400
20 feb 2024	13.64	13.80	13.32	13.36	13.36	207,400
16 feb 2024	13.70	13.96	13.30	13.90	13.90	350,300
15 feb 2024	12.69	13.95	12.69	13.75	13.75	400,600
14 feb 2024	12.80	13.15	12.66	12.95	12.95	480,600
13 feb 2024	12.55	13.49	12.20	12.79	12.79	374,100
12 feb 2024	13.29	13.75	12.25	12.85	12.85	819,400
09 feb 2024	13.09	13.43	13.09	13.18	13.18	249,300
08 feb 2024	13.50	13.65	13.15	13.22	13.22	542,200
07 feb 2024	14.00	14.06	13.50	13.52	13.52	386,200
06 feb 2024	13.01	14.30	13.01	13.91	13.91	1,033,700
05 feb 2024	13.90	13.90	13.00	13.37	13.37	538,300
02 feb 2024	13.59	14.15	13.30	13.83	13.83	2,784,500
01 feb 2024	12.84	13.90	12.84	13.80	13.80	846,000
31 ene 2024	13.03	13.42	12.80	13.19	13.19	379,500
30 ene 2024	13.00	13.45	12.57	13.24	13.24	425,000
29 ene 2024	13.20	13.35	12.76	13.12	13.12	258,300
26 ene 2024	13.50	13.59	13.13	13.25	13.25	455,400
25 ene 2024	13.32	13.55	13.05	13.42	13.42	381,500
24 ene 2024	12.75	13.80	12.75	13.39	13.39	555,200
23 ene 2024	13.15	13.15	12.70	12.86	12.86	157,300
22 ene 2024	12.80	13.36	12.65	13.15	13.15	496,400
19 ene 2024	12.37	13.00	11.96	12.80	12.80	451,500
18 ene 2024	12.70	13.10	12.27	12.37	12.37	272,600
17 ene 2024	13.50	13.50	12.65	12.88	12.88	353,700
16 ene 2024	13.02	13.57	12.62	13.10	13.10	1,004,500
12 ene 2024	11.54	12.55	11.27	12.55	12.55	738,200
11 ene 2024	10.75	11.36	10.75	11.35	11.35	158,800
10 ene 2024	11.14	11.37	10.67	10.95	10.95	249,300
09 ene 2024	11.86	12.00	11.17	11.23	11.23	257,100
08 ene 2024	11.91	12.00	11.50	11.95	11.95	448,100
05 ene 2024	11.37	12.12	10.96	11.90	11.90	597,800
04 ene 2024	10.83	11.67	10.83	11.20	11.20	426,800
03 ene 2024	10.51	11.75	10.51	11.20	11.20	481,600
02 ene 2024	11.15	11.35	10.50	10.82	10.82	227,300
29 dic 2023	11.42	11.42	10.82	11.29	11.29	453,700
28 dic 2023	11.50	11.70	11.17	11.44	11.44	443,600
27 dic 2023	11.33	11.65	11.14	11.50	11.50	446,100
26 dic 2023	10.40	11.99	10.23	11.70	11.70	528,500
22 dic 2023	9.86	10.60	9.80	10.60	10.60	450,600
21 dic 2023	9.92	9.99	9.74	9.86	9.86	219,300
20 dic 2023	9.84	9.95	9.68	9.89	9.89	254,500
19 dic 2023	9.90	10.09	9.73	9.83	9.83	377,900
18 dic 2023	9.96	10.42	9.90	9.90	9.90	288,300
15 dic 2023	10.18	10.45	9.79	10.42	10.42	263,000
14 dic 2023	10.46	10.46	9.70	10.09	10.09	295,900
13 dic 2023	9.53	10.21	9.49	10.20	10.20	527,500
12 dic 2023	10.70	10.95	9.50	9.96	9.96	671,100
11 dic 2023	11.23	11.59	10.84	10.84	10.84	419,000
08 dic 2023	11.47	11.60	11.21	11.40	11.40	212,100
07 dic 2023	11.81	12.08	11.49	11.49	11.49	538,300
06 dic 2023	11.45	11.77	11.20	11.56	11.56	649,200
05 dic 2023	11.08	11.48	11.08	11.20	11.20	1,099,900
04 dic 2023	10.54	11.48	10.25	11.27	11.27	516,000
01 dic 2023	10.35	10.65	10.35	10.54	10.54	264,400
30 nov 2023	10.20	10.60	10.18	10.49	10.49	235,500
29 nov 2023	10.50	10.65	10.11	10.28	10.28	364,200
28 nov 2023	9.87	10.50	9.87	10.48	10.48	179,800
27 nov 2023	9.50	10.26	9.50	10.12	10.12	168,800
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5004,995.71-15.41(-0.31%)

Dow Jones38,074.99+299.61(+0.79%)

Nasdaq15,411.12-190.37(-1.22%)

Russell 20001,944.61+1.65(+0.08%)

Petróleo83.53+0.80(+0.97%)

Oro2,410.70+12.70(+0.53%)

Green Thumb Industries Inc. (GTBIF)

S&P 500
4,995.71
-15.41(-0.31%)

Dow Jones
38,074.99
+299.61(+0.79%)

Nasdaq
15,411.12
-190.37(-1.22%)

Russell 2000
1,944.61
+1.65(+0.08%)

Petróleo
83.53
+0.80(+0.97%)

Oro
2,410.70
+12.70(+0.53%)