Munich - Delayed Quote EUR

Green Thumb Industries Inc (R9U2.MU)

Compare
7.21 -0.11 (-1.57%)
As of 6:04:38 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 7.32 7.32 7.20 7.21 7.21 2,000
Jan 9, 2025 7.38 7.38 7.32 7.32 7.32 35
Jan 8, 2025 7.97 7.97 7.38 7.38 7.38 1,500
Jan 7, 2025 8.00 8.00 8.00 8.00 8.00 -
Jan 6, 2025 8.05 8.05 8.05 8.05 8.05 -
Jan 3, 2025 7.86 8.05 7.86 8.05 8.05 124
Jan 2, 2025 7.86 7.86 7.86 7.86 7.86 -
Dec 30, 2024 7.36 7.36 7.36 7.36 7.36 -
Dec 27, 2024 7.61 7.61 7.36 7.36 7.36 1,000
Dec 23, 2024 7.53 7.53 7.53 7.53 7.53 -
Dec 20, 2024 7.53 7.53 7.53 7.53 7.53 -
Dec 19, 2024 7.53 7.53 7.53 7.53 7.53 -
Dec 18, 2024 7.64 7.64 7.49 7.53 7.53 37
Dec 17, 2024 7.39 7.64 7.39 7.64 7.64 160
Dec 16, 2024 7.66 7.66 7.39 7.39 7.39 2,525
Dec 13, 2024 7.66 7.66 7.61 7.66 7.66 2,000
Dec 12, 2024 7.74 7.74 7.74 7.74 7.74 -
Dec 11, 2024 8.13 8.13 7.86 7.86 7.86 250
Dec 10, 2024 8.23 8.23 8.23 8.23 8.23 -
Dec 9, 2024 8.25 8.25 8.25 8.25 8.25 -
Dec 6, 2024 8.26 8.26 8.26 8.26 8.26 -
Dec 5, 2024 8.44 8.49 8.40 8.49 8.49 2,000
Dec 4, 2024 8.82 8.82 8.64 8.64 8.64 15
Dec 3, 2024 8.86 8.86 8.86 8.86 8.86 -
Dec 2, 2024 8.86 8.86 8.86 8.86 8.86 -
Nov 29, 2024 8.88 8.88 8.88 8.88 8.88 -
Nov 28, 2024 8.88 8.88 8.88 8.88 8.88 -
Nov 27, 2024 8.72 8.72 8.72 8.72 8.72 -
Nov 26, 2024 8.72 8.72 8.72 8.72 8.72 -
Nov 25, 2024 8.74 8.74 8.74 8.74 8.74 -
Nov 22, 2024 8.74 8.74 8.74 8.74 8.74 -
Nov 21, 2024 8.99 8.99 8.62 8.62 8.62 200
Nov 20, 2024 8.85 8.85 8.85 8.85 8.85 -
Nov 19, 2024 9.05 9.05 9.05 9.05 9.05 -
Nov 18, 2024 9.02 9.25 9.02 9.25 9.25 2,500
Nov 15, 2024 8.87 9.02 8.87 9.02 9.02 1,000
Nov 14, 2024 9.20 9.20 9.20 9.20 9.20 -
Nov 13, 2024 8.50 8.50 8.50 8.50 8.50 -
Nov 12, 2024 7.47 8.50 7.47 8.50 8.50 1,080
Nov 11, 2024 8.21 8.28 7.47 7.47 7.47 2,210
Nov 8, 2024 8.65 8.65 8.10 8.10 8.10 600
Nov 7, 2024 8.15 8.65 8.15 8.65 8.65 1,000
Nov 6, 2024 9.23 9.23 7.97 7.97 7.97 2,107
Nov 5, 2024 9.60 9.60 9.60 9.60 9.60 -
Nov 4, 2024 9.44 9.44 9.44 9.44 9.44 -
Nov 1, 2024 9.28 9.44 9.28 9.44 9.44 1,000
Oct 31, 2024 9.44 9.44 9.28 9.28 9.28 50
Oct 30, 2024 9.62 9.62 9.52 9.52 9.52 1,000
Oct 29, 2024 10.02 10.02 9.76 9.76 9.76 102
Oct 28, 2024 10.41 10.41 10.10 10.10 10.10 469
Oct 25, 2024 10.29 10.29 10.29 10.29 10.29 -
Oct 24, 2024 10.50 10.50 10.50 10.50 10.50 -
Oct 23, 2024 10.35 10.54 10.35 10.50 10.50 1,101
Oct 22, 2024 9.41 10.40 9.26 10.40 10.40 2,080
Oct 21, 2024 9.41 9.41 9.41 9.41 9.41 -
Oct 18, 2024 9.41 9.41 9.41 9.41 9.41 -
Oct 17, 2024 9.35 9.35 9.35 9.35 9.35 -
Oct 16, 2024 9.34 9.34 9.34 9.34 9.34 -
Oct 15, 2024 9.34 9.34 9.34 9.34 9.34 -
Oct 14, 2024 9.52 9.52 9.20 9.20 9.20 40
Oct 11, 2024 9.52 9.52 9.52 9.52 9.52 -
Oct 10, 2024 9.48 9.53 9.48 9.52 9.52 1,050
Oct 9, 2024 9.28 9.28 9.28 9.28 9.28 -
Oct 8, 2024 9.26 9.26 9.26 9.26 9.26 -
Oct 7, 2024 9.26 9.26 9.26 9.26 9.26 -
Oct 4, 2024 9.26 9.26 9.26 9.26 9.26 -
Oct 3, 2024 9.26 9.26 9.26 9.26 9.26 -
Oct 2, 2024 9.24 9.26 9.24 9.26 9.26 5
Oct 1, 2024 9.24 9.24 9.24 9.24 9.24 -
Sep 30, 2024 9.27 9.27 9.24 9.24 9.24 20
Sep 27, 2024 9.27 9.27 9.27 9.27 9.27 -
Sep 26, 2024 9.27 9.27 9.27 9.27 9.27 -
Sep 25, 2024 9.22 9.27 9.22 9.27 9.27 2,550
Sep 24, 2024 9.11 9.11 9.11 9.11 9.11 -
Sep 23, 2024 9.01 9.01 9.01 9.01 9.01 -
Sep 20, 2024 9.26 9.26 9.01 9.01 9.01 350
Sep 19, 2024 9.26 9.26 9.26 9.26 9.26 -
Sep 18, 2024 9.39 9.39 9.26 9.26 9.26 1,000
Sep 17, 2024 9.39 9.39 9.39 9.39 9.39 -
Sep 16, 2024 9.31 9.31 9.31 9.31 9.31 -
Sep 13, 2024 9.51 9.51 9.31 9.31 9.31 50
Sep 12, 2024 9.51 9.51 9.51 9.51 9.51 -
Sep 11, 2024 9.56 9.56 9.52 9.52 9.52 -
Sep 10, 2024 9.56 9.56 9.56 9.56 9.56 -
Sep 9, 2024 8.73 8.73 8.73 8.73 8.73 -
Sep 6, 2024 8.85 8.85 8.85 8.85 8.85 -
Sep 5, 2024 8.85 8.85 8.85 8.85 8.85 450
Sep 4, 2024 8.76 9.01 8.76 9.01 9.01 1,000
Sep 3, 2024 8.53 8.53 8.53 8.53 8.53 -
Sep 2, 2024 8.53 8.53 8.53 8.53 8.53 -
Aug 30, 2024 8.45 8.45 8.45 8.45 8.45 -
Aug 29, 2024 8.60 8.60 8.60 8.60 8.60 -
Aug 28, 2024 8.72 8.72 8.72 8.72 8.72 -
Aug 27, 2024 8.94 9.19 8.76 8.84 8.84 10,600
Aug 26, 2024 9.61 9.61 9.61 9.61 9.61 -
Aug 23, 2024 9.61 9.61 9.61 9.61 9.61 -
Aug 22, 2024 9.61 9.61 9.61 9.61 9.61 -
Aug 21, 2024 9.65 9.65 9.60 9.61 9.61 2,000
Aug 20, 2024 9.88 9.88 9.88 9.88 9.88 -
Aug 19, 2024 9.90 9.90 9.88 9.88 9.88 15
Aug 16, 2024 9.94 9.94 9.78 9.78 9.78 86
Aug 15, 2024 9.82 9.94 9.82 9.94 9.94 100
Aug 14, 2024 9.72 9.82 9.72 9.82 9.82 1,000
Aug 13, 2024 10.09 10.09 10.09 10.09 10.09 -
Aug 12, 2024 10.49 10.49 10.49 10.49 10.49 -
Aug 9, 2024 10.51 10.51 10.51 10.51 10.51 -
Aug 8, 2024 10.33 10.33 10.33 10.33 10.33 -
Aug 7, 2024 10.05 10.50 10.05 10.50 10.50 35
Aug 6, 2024 9.36 9.36 9.36 9.36 9.36 -
Aug 5, 2024 9.90 9.90 9.90 9.90 9.90 -
Aug 2, 2024 10.36 10.36 10.36 10.36 10.36 -
Aug 1, 2024 10.36 10.36 10.36 10.36 10.36 -
Jul 31, 2024 10.36 10.36 10.36 10.36 10.36 -
Jul 30, 2024 10.36 10.36 10.36 10.36 10.36 -
Jul 29, 2024 10.36 10.36 10.36 10.36 10.36 -
Jul 26, 2024 10.36 10.36 10.36 10.36 10.36 -
Jul 25, 2024 10.44 10.44 10.40 10.40 10.40 30
Jul 24, 2024 10.70 10.72 10.44 10.44 10.44 38
Jul 23, 2024 10.43 10.43 10.43 10.43 10.43 -
Jul 22, 2024 10.28 10.28 10.28 10.28 10.28 -
Jul 19, 2024 10.89 10.89 10.28 10.28 10.28 1,000
Jul 18, 2024 10.89 10.89 10.89 10.89 10.89 -
Jul 17, 2024 10.89 10.89 10.89 10.89 10.89 -
Jul 16, 2024 10.82 10.89 10.82 10.89 10.89 111
Jul 15, 2024 10.67 10.82 10.67 10.82 10.82 20
Jul 12, 2024 10.67 10.67 10.67 10.67 10.67 -
Jul 11, 2024 10.55 10.55 10.55 10.55 10.55 -
Jul 10, 2024 10.55 10.55 10.55 10.55 10.55 -
Jul 9, 2024 10.75 10.75 10.55 10.55 10.55 31
Jul 8, 2024 10.69 10.69 10.69 10.69 10.69 -
Jul 5, 2024 10.69 10.69 10.69 10.69 10.69 -
Jul 4, 2024 10.69 10.69 10.69 10.69 10.69 -
Jul 3, 2024 10.37 10.69 10.37 10.69 10.69 1,000
Jul 2, 2024 10.89 10.96 10.37 10.37 10.37 3,250
Jul 1, 2024 11.36 11.36 11.36 11.36 11.36 -
Jun 28, 2024 11.80 11.80 11.80 11.80 11.80 -
Jun 27, 2024 11.74 11.74 11.74 11.74 11.74 -
Jun 26, 2024 11.30 11.74 11.30 11.74 11.74 2,100
Jun 25, 2024 11.40 11.40 11.40 11.40 11.40 -
Jun 24, 2024 11.00 11.00 11.00 11.00 11.00 -
Jun 21, 2024 10.95 10.95 10.95 10.95 10.95 -
Jun 20, 2024 10.82 10.95 10.82 10.95 10.95 181
Jun 19, 2024 11.00 11.00 10.82 10.82 10.82 8
Jun 18, 2024 10.64 11.00 10.64 11.00 11.00 2
Jun 17, 2024 10.59 10.59 10.39 10.39 10.39 185
Jun 14, 2024 10.95 10.95 10.59 10.59 10.59 20
Jun 13, 2024 10.95 10.95 10.95 10.95 10.95 -
Jun 12, 2024 11.27 11.27 10.95 10.95 10.95 80
Jun 11, 2024 11.35 11.44 11.27 11.27 11.27 80
Jun 10, 2024 11.54 11.54 11.27 11.35 11.35 3,007
Jun 7, 2024 10.78 10.83 10.78 10.83 10.83 1,000
Jun 6, 2024 10.94 10.94 10.63 10.78 10.78 1,077
Jun 5, 2024 10.91 11.22 10.88 10.88 10.88 3,000
Jun 4, 2024 10.61 10.61 10.61 10.61 10.61 -
Jun 3, 2024 10.36 10.36 10.36 10.36 10.36 -
May 31, 2024 10.36 10.36 10.36 10.36 10.36 -
May 30, 2024 10.36 10.36 10.36 10.36 10.36 -
May 29, 2024 10.22 10.55 9.97 10.55 10.55 4,000
May 28, 2024 10.25 10.38 10.24 10.38 10.38 1,100
May 27, 2024 10.54 10.54 10.54 10.54 10.54 -
May 24, 2024 10.48 10.60 10.48 10.60 10.60 1,007
May 23, 2024 11.54 11.54 11.05 11.05 11.05 2,000
May 22, 2024 11.44 11.56 11.44 11.56 11.56 2,053
May 21, 2024 11.97 11.97 11.37 11.37 11.37 4,279
May 20, 2024 12.11 12.11 12.11 12.11 12.11 -
May 17, 2024 12.24 12.24 12.11 12.11 12.11 1,000
May 16, 2024 11.75 12.58 11.75 12.51 12.51 6,000
May 15, 2024 11.75 11.75 11.75 11.75 11.75 -
May 14, 2024 12.20 12.20 11.75 11.75 11.75 100
May 13, 2024 11.69 12.20 11.69 12.20 12.20 120
May 10, 2024 11.90 12.08 11.69 11.69 11.69 2,020
May 9, 2024 11.62 11.62 11.62 11.62 11.62 -
May 8, 2024 11.55 11.62 11.55 11.62 11.62 1,528
May 7, 2024 12.00 12.00 12.00 12.00 12.00 -
May 6, 2024 12.43 12.43 12.40 12.40 12.40 1,000
May 3, 2024 12.31 12.43 12.31 12.43 12.43 1,000
May 2, 2024 12.03 12.15 12.03 12.15 12.15 330
Apr 30, 2024 11.33 14.28 11.33 14.25 14.25 2,010
Apr 29, 2024 11.33 11.33 11.33 11.33 11.33 -
Apr 26, 2024 11.11 11.11 11.11 11.11 11.11 -
Apr 25, 2024 11.55 11.89 11.24 11.24 11.24 2,170
Apr 24, 2024 11.41 11.48 11.29 11.48 11.48 2,500
Apr 23, 2024 11.41 11.41 11.41 11.41 11.41 -
Apr 22, 2024 11.82 11.88 11.82 11.88 11.88 108
Apr 19, 2024 12.26 12.26 12.26 12.26 12.26 -
Apr 18, 2024 12.53 12.53 12.53 12.53 12.53 20
Apr 17, 2024 11.73 11.76 11.72 11.72 11.72 900
Apr 16, 2024 11.77 11.85 11.44 11.85 11.85 2,025
Apr 15, 2024 12.17 12.17 11.77 11.77 11.77 45
Apr 12, 2024 13.03 13.39 12.17 12.17 12.17 3,542
Apr 11, 2024 13.00 13.03 13.00 13.03 13.03 70
Apr 10, 2024 13.03 13.32 13.03 13.16 13.16 3,350
Apr 9, 2024 13.19 13.19 12.77 12.77 12.77 450
Apr 8, 2024 13.11 13.11 12.95 12.95 12.95 1,048
Apr 5, 2024 12.36 12.63 12.36 12.47 12.47 2,050
Apr 4, 2024 13.88 14.07 12.16 12.16 12.16 5,796
Apr 3, 2024 13.89 13.89 13.61 13.88 13.88 4,000
Apr 2, 2024 14.19 14.19 13.75 13.95 13.95 107
Mar 28, 2024 13.50 13.76 13.34 13.34 13.34 24
Mar 27, 2024 13.11 13.19 12.76 12.76 12.76 1,062
Mar 26, 2024 12.47 13.11 12.47 13.11 13.11 1,083
Mar 25, 2024 14.20 14.20 12.48 12.60 12.60 5,255
Mar 22, 2024 13.00 13.21 12.54 12.54 12.54 1,300
Mar 21, 2024 12.74 12.74 11.97 12.69 12.69 11,456
Mar 20, 2024 13.80 13.80 12.32 12.32 12.32 8,912
Mar 19, 2024 12.12 13.40 12.12 13.40 13.40 4,650
Mar 18, 2024 11.61 11.61 11.61 11.61 11.61 -
Mar 15, 2024 10.46 10.46 10.46 10.46 10.46 -
Mar 14, 2024 10.32 10.32 10.32 10.32 10.32 -
Mar 13, 2024 10.12 10.12 10.12 10.12 10.12 -
Mar 12, 2024 10.67 10.67 10.12 10.12 10.12 10
Mar 11, 2024 10.89 10.89 10.89 10.89 10.89 -
Mar 8, 2024 10.69 10.69 10.69 10.69 10.69 -
Mar 7, 2024 10.99 10.99 10.99 10.99 10.99 -
Mar 6, 2024 11.87 11.87 11.87 11.87 11.87 -
Mar 5, 2024 11.87 11.87 11.87 11.87 11.87 -
Mar 4, 2024 11.84 11.87 11.84 11.87 11.87 50
Mar 1, 2024 11.46 11.46 11.46 11.46 11.46 -
Feb 29, 2024 11.46 11.46 11.46 11.46 11.46 71
Feb 28, 2024 12.33 12.33 12.06 12.06 12.06 100
Feb 27, 2024 12.78 12.78 12.78 12.78 12.78 -
Feb 26, 2024 13.16 13.16 13.16 13.16 13.16 -
Feb 23, 2024 12.62 12.62 12.62 12.62 12.62 -
Feb 22, 2024 12.42 12.42 12.42 12.42 12.42 -
Feb 21, 2024 12.54 12.54 12.54 12.54 12.54 -
Feb 20, 2024 12.76 12.76 12.76 12.76 12.76 -
Feb 19, 2024 12.76 12.76 12.76 12.76 12.76 -
Feb 16, 2024 12.81 12.81 12.61 12.61 12.61 1,000
Feb 15, 2024 12.15 12.81 12.15 12.81 12.81 1,006
Feb 14, 2024 12.15 12.15 12.15 12.15 12.15 -
Feb 13, 2024 12.07 12.35 12.07 12.35 12.35 1,000
Feb 12, 2024 12.37 12.37 12.07 12.07 12.07 2
Feb 9, 2024 12.44 12.44 12.44 12.44 12.44 -
Feb 8, 2024 12.74 12.74 12.74 12.74 12.74 -
Feb 7, 2024 12.74 12.74 12.74 12.74 12.74 -
Feb 6, 2024 12.51 12.51 12.51 12.51 12.51 -
Feb 5, 2024 12.55 12.55 12.55 12.55 12.55 -
Feb 2, 2024 12.53 12.53 12.53 12.53 12.53 -
Feb 1, 2024 12.10 12.10 12.10 12.10 12.10 -
Jan 31, 2024 12.10 12.10 12.10 12.10 12.10 -
Jan 30, 2024 12.10 12.10 12.10 12.10 12.10 -
Jan 29, 2024 12.10 12.10 12.10 12.10 12.10 -
Jan 26, 2024 12.10 12.10 12.10 12.10 12.10 -
Jan 25, 2024 12.04 12.04 12.04 12.04 12.04 -
Jan 24, 2024 11.93 11.93 11.93 11.93 11.93 -
Jan 23, 2024 11.93 11.93 11.93 11.93 11.93 -
Jan 22, 2024 11.60 11.60 11.60 11.60 11.60 -
Jan 19, 2024 11.60 11.60 11.60 11.60 11.60 -
Jan 18, 2024 11.74 11.74 11.74 11.74 11.74 -
Jan 17, 2024 12.13 12.13 11.74 11.74 11.74 3,020
Jan 16, 2024 12.13 12.13 12.13 12.13 12.13 -
Jan 15, 2024 10.10 10.10 10.10 10.10 10.10 -
Jan 12, 2024 10.10 10.10 10.10 10.10 10.10 -
Jan 11, 2024 10.02 10.02 10.02 10.02 10.02 -
Jan 10, 2024 10.44 10.44 10.44 10.44 10.44 -

Related Tickers

4KF0.SG Glass House Brands Inc
5.25
-2.78%
 
T0A.DU Trulieve Cannabis Corp
4.6160
-3.47%
 
76U0.BE Verano Holdings Corp. R
1.1400
-2.56%
 
Y7Q.F Planet 13 Holdings Inc.
0.3220
-3.01%
 
4KF0.DU Glass House Brands Inc. R
5.15
-2.83%
 
4KF0.F Glass House Brands Inc.
5.15
-1.90%
 
4KF0.MU Glass House Brands Inc
5.55
0.00%
 
H3G.F Leef Brands Inc.
0.1858
+13.29%
 
T0A.MU Trulieve Cannabis Corp
4.7850
-2.74%
 
Y7Q.SG Planet 13 Holdings Inc
0.3340
-19.32%