Stuttgart - Delayed Quote EUR

Green Thumb Industries Inc (R9U2.SG)

Compare
7.28 +0.07 (+0.97%)
As of 4:49:21 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 7.22 7.28 7.22 7.28 7.28 35
Jan 9, 2025 7.22 7.22 7.22 7.22 7.22 -
Jan 8, 2025 7.66 7.68 7.66 7.67 7.67 -
Jan 7, 2025 7.70 7.82 7.68 7.78 7.78 -
Jan 6, 2025 7.97 7.97 7.83 7.83 7.83 -
Jan 3, 2025 7.86 8.06 7.86 8.06 8.06 -
Jan 2, 2025 7.80 8.18 7.78 7.97 7.97 -
Dec 30, 2024 7.34 7.34 7.29 7.29 7.29 954
Dec 27, 2024 7.34 7.69 7.28 7.31 7.31 685
Dec 23, 2024 7.53 7.69 7.53 7.69 7.69 -
Dec 20, 2024 7.26 7.63 7.24 7.63 7.63 621
Dec 19, 2024 7.34 7.47 7.34 7.39 7.39 1,911
Dec 18, 2024 7.43 7.57 7.43 7.57 7.57 -
Dec 17, 2024 7.24 7.50 7.24 7.50 7.50 250
Dec 16, 2024 7.64 7.88 7.30 7.30 7.30 1,035
Dec 13, 2024 7.39 7.66 7.39 7.66 7.66 800
Dec 12, 2024 7.51 7.74 7.45 7.45 7.45 915
Dec 11, 2024 7.86 7.86 7.61 7.61 7.61 1,000
Dec 10, 2024 7.91 8.02 7.91 7.93 7.93 100
Dec 9, 2024 7.93 8.25 7.92 8.02 8.02 15
Dec 6, 2024 7.99 8.14 7.99 8.05 8.05 -
Dec 5, 2024 8.27 8.30 8.15 8.20 8.20 -
Dec 4, 2024 8.54 8.60 8.24 8.31 8.31 -
Dec 3, 2024 8.69 8.70 8.63 8.69 8.69 -
Dec 2, 2024 8.51 8.81 8.51 8.81 8.81 -
Nov 29, 2024 8.78 8.90 8.77 8.90 8.90 -
Nov 28, 2024 8.88 8.91 8.85 8.89 8.89 -
Nov 27, 2024 8.72 8.91 8.60 8.91 8.91 1,391
Nov 26, 2024 8.51 8.78 8.36 8.78 8.78 -
Nov 25, 2024 8.52 8.69 8.44 8.53 8.53 -
Nov 22, 2024 8.74 8.79 8.53 8.53 8.53 -
Nov 21, 2024 8.99 9.03 8.80 8.81 8.81 -
Nov 20, 2024 8.56 9.06 8.55 9.02 9.02 5,100
Nov 19, 2024 8.73 8.75 8.61 8.61 8.61 -
Nov 18, 2024 8.99 9.24 8.94 8.94 8.94 2,650
Nov 15, 2024 8.70 9.06 8.57 9.06 9.06 810
Nov 14, 2024 9.31 9.31 8.56 8.73 8.73 10
Nov 13, 2024 8.23 8.56 8.03 8.03 8.03 39
Nov 12, 2024 7.32 8.56 7.20 8.39 8.39 2,720
Nov 11, 2024 8.20 8.26 7.36 7.36 7.36 1,000
Nov 8, 2024 8.43 8.51 8.24 8.24 8.24 -
Nov 7, 2024 8.15 8.80 8.15 8.80 8.80 -
Nov 6, 2024 9.20 9.20 7.70 8.19 8.19 740
Nov 5, 2024 9.66 9.78 9.64 9.73 9.73 100
Nov 4, 2024 9.27 9.76 9.26 9.76 9.76 -
Nov 1, 2024 9.22 9.47 9.20 9.43 9.43 900
Oct 31, 2024 9.20 9.32 9.20 9.22 9.22 -
Oct 30, 2024 9.32 9.45 9.32 9.32 9.32 -
Oct 29, 2024 9.81 9.81 9.31 9.31 9.31 -
Oct 28, 2024 10.02 10.15 9.81 9.81 9.81 1
Oct 25, 2024 9.90 10.15 9.90 10.05 10.05 -
Oct 24, 2024 10.31 10.64 10.06 10.06 10.06 100
Oct 23, 2024 10.06 10.59 10.06 10.38 10.38 14
Oct 22, 2024 9.35 10.41 9.29 10.20 10.20 2,600
Oct 21, 2024 9.35 9.48 9.35 9.43 9.43 7
Oct 18, 2024 9.45 9.58 9.45 9.47 9.47 150
Oct 17, 2024 9.40 9.58 9.39 9.55 9.55 50
Oct 16, 2024 9.28 9.61 9.27 9.48 9.48 500
Oct 15, 2024 9.34 9.48 9.31 9.44 9.44 -
Oct 14, 2024 9.32 9.32 9.28 9.30 9.30 -
Oct 11, 2024 9.31 9.44 9.30 9.35 9.35 -
Oct 10, 2024 9.48 9.50 9.37 9.41 9.41 1,000
Oct 9, 2024 9.26 9.44 9.26 9.44 9.44 -
Oct 8, 2024 9.13 9.39 9.13 9.32 9.32 -
Oct 7, 2024 9.22 9.36 9.20 9.20 9.20 -
Oct 4, 2024 9.25 9.49 9.25 9.38 9.38 -
Oct 3, 2024 9.20 9.36 9.19 9.35 9.35 -
Oct 2, 2024 9.20 9.33 9.16 9.33 9.33 1
Oct 1, 2024 9.52 9.58 9.24 9.27 9.27 87
Sep 30, 2024 9.52 9.58 9.24 9.34 9.34 87
Sep 27, 2024 9.10 9.68 9.10 9.35 9.35 100
Sep 26, 2024 9.20 9.54 9.15 9.23 9.23 200
Sep 25, 2024 9.20 9.54 9.19 9.26 9.26 200
Sep 24, 2024 9.20 9.54 9.19 9.40 9.40 37
Sep 23, 2024 8.90 9.37 8.90 9.37 9.37 -
Sep 20, 2024 9.07 9.07 8.99 8.99 8.99 -
Sep 19, 2024 9.02 9.19 9.02 9.12 9.12 201
Sep 18, 2024 9.35 9.35 9.09 9.09 9.09 73
Sep 17, 2024 9.39 9.50 9.39 9.39 9.39 -
Sep 16, 2024 9.18 9.60 9.15 9.50 9.50 -
Sep 13, 2024 9.11 9.23 9.11 9.23 9.23 -
Sep 12, 2024 9.22 9.40 9.22 9.26 9.26 -
Sep 11, 2024 9.35 9.38 9.31 9.35 9.35 -
Sep 10, 2024 8.61 9.86 8.61 9.43 9.43 900
Sep 9, 2024 8.61 9.58 8.61 9.58 9.58 100
Sep 6, 2024 8.66 8.95 8.65 8.65 8.65 100
Sep 5, 2024 8.65 8.86 8.62 8.74 8.74 33
Sep 4, 2024 8.76 8.92 8.75 8.76 8.76 -
Sep 3, 2024 8.52 9.10 8.52 8.72 8.72 -
Sep 2, 2024 8.53 8.53 8.52 8.52 8.52 -
Aug 30, 2024 8.28 8.73 8.28 8.73 8.73 -
Aug 29, 2024 8.27 8.36 8.26 8.32 8.32 80
Aug 28, 2024 8.55 8.72 8.49 8.49 8.49 800
Aug 27, 2024 9.01 9.01 8.46 8.46 8.46 256
Aug 26, 2024 9.45 9.60 9.45 9.54 9.54 -
Aug 23, 2024 9.26 9.43 9.26 9.43 9.43 37
Aug 22, 2024 9.44 9.81 9.41 9.44 9.44 3,100
Aug 21, 2024 9.27 9.65 9.27 9.57 9.57 842
Aug 20, 2024 9.77 9.99 9.76 9.76 9.76 316
Aug 19, 2024 9.90 10.18 9.85 9.88 9.88 1,000
Aug 16, 2024 9.76 9.84 9.72 9.72 9.72 -
Aug 15, 2024 9.61 9.86 9.61 9.83 9.83 -
Aug 14, 2024 9.41 9.72 9.41 9.72 9.72 -
Aug 13, 2024 9.71 10.08 9.71 9.72 9.72 5
Aug 12, 2024 10.12 10.20 9.90 9.95 9.95 150
Aug 9, 2024 10.51 10.53 10.42 10.47 10.47 1,000
Aug 8, 2024 9.84 10.10 9.84 10.04 10.04 -
Aug 7, 2024 10.13 10.54 9.99 9.99 9.99 2,000
Aug 6, 2024 9.20 9.84 9.16 9.80 9.80 190
Aug 5, 2024 9.52 9.52 8.90 8.90 8.90 597
Aug 2, 2024 10.34 10.36 9.86 9.86 9.86 449
Aug 1, 2024 10.21 10.45 10.19 10.30 10.30 -
Jul 31, 2024 10.23 10.58 10.22 10.33 10.33 -
Jul 30, 2024 10.33 10.38 10.22 10.36 10.36 -
Jul 29, 2024 10.13 10.33 10.13 10.26 10.26 -
Jul 26, 2024 10.05 10.06 10.05 10.06 10.06 -
Jul 25, 2024 10.07 10.29 10.05 10.29 10.29 -
Jul 24, 2024 10.69 10.69 10.34 10.49 10.49 -
Jul 23, 2024 10.08 10.72 10.08 10.67 10.67 -
Jul 22, 2024 10.08 10.45 10.08 10.45 10.45 -
Jul 19, 2024 10.44 10.49 10.29 10.29 10.29 800
Jul 18, 2024 10.57 10.89 10.51 10.55 10.55 222
Jul 17, 2024 10.59 11.06 10.59 10.69 10.69 -
Jul 16, 2024 10.41 11.04 10.40 10.97 10.97 -
Jul 15, 2024 10.40 10.47 10.39 10.47 10.47 100
Jul 12, 2024 10.67 10.80 10.55 10.70 10.70 -
Jul 11, 2024 10.16 10.73 10.16 10.73 10.73 -
Jul 10, 2024 10.42 10.58 10.41 10.46 10.46 -
Jul 9, 2024 10.71 10.84 10.55 10.69 10.69 -
Jul 8, 2024 10.53 10.78 10.42 10.78 10.78 -
Jul 5, 2024 10.46 10.51 10.37 10.51 10.51 -
Jul 4, 2024 10.52 10.90 10.51 10.71 10.71 1,000
Jul 3, 2024 10.16 10.59 10.16 10.51 10.51 5
Jul 2, 2024 10.51 10.95 10.20 10.20 10.20 850
Jul 1, 2024 11.07 11.07 10.78 10.78 10.78 -
Jun 28, 2024 11.78 11.99 11.53 11.53 11.53 1
Jun 27, 2024 11.41 11.55 11.41 11.55 11.55 -
Jun 26, 2024 11.10 11.61 11.10 11.61 11.61 -
Jun 25, 2024 11.50 11.50 11.24 11.32 11.32 -
Jun 24, 2024 11.00 11.13 10.96 11.06 11.06 5
Jun 21, 2024 10.75 11.00 10.62 10.95 10.95 719
Jun 20, 2024 10.67 10.72 10.67 10.72 10.72 -
Jun 19, 2024 10.67 10.77 10.55 10.77 10.77 281
Jun 18, 2024 10.70 11.15 10.69 11.15 11.15 40
Jun 17, 2024 10.35 11.01 10.35 10.78 10.78 2,513
Jun 14, 2024 10.49 10.67 10.45 10.45 10.45 800
Jun 13, 2024 10.81 10.98 10.81 10.82 10.82 45
Jun 12, 2024 10.94 10.98 10.94 10.94 10.94 -
Jun 11, 2024 11.09 11.15 11.02 11.02 11.02 -
Jun 10, 2024 11.07 11.96 11.07 11.19 11.19 5,800
Jun 7, 2024 10.70 10.81 10.70 10.72 10.72 30
Jun 6, 2024 10.94 10.98 10.45 10.98 10.98 840
Jun 5, 2024 10.91 11.37 10.91 11.37 11.37 39
Jun 4, 2024 10.58 10.70 10.55 10.55 10.55 -
Jun 3, 2024 10.26 10.65 10.25 10.38 10.38 52
May 31, 2024 10.11 10.22 10.11 10.22 10.22 -
May 30, 2024 9.96 10.45 9.94 10.45 10.45 -
May 29, 2024 10.01 10.42 9.83 10.42 10.42 220
May 28, 2024 10.21 10.27 10.04 10.04 10.04 -
May 27, 2024 10.23 10.35 10.23 10.31 10.31 -
May 24, 2024 10.50 10.79 10.26 10.45 10.45 1,790
May 23, 2024 11.24 11.24 10.62 10.62 10.62 1,040
May 22, 2024 11.44 11.68 11.44 11.68 11.68 -
May 21, 2024 11.72 11.97 11.24 11.36 11.36 200
May 20, 2024 11.91 11.91 11.75 11.75 11.75 -
May 17, 2024 12.01 12.40 11.82 11.90 11.90 884
May 16, 2024 11.75 12.72 11.75 12.52 12.52 3,400
May 15, 2024 11.75 12.21 11.75 12.05 12.05 363
May 14, 2024 11.73 12.18 11.68 12.11 12.11 -
May 13, 2024 11.69 12.03 11.56 12.03 12.03 100
May 10, 2024 11.61 12.08 11.61 11.69 11.69 1,600
May 9, 2024 11.32 12.03 11.32 12.03 12.03 800
May 8, 2024 11.08 11.65 11.08 11.52 11.52 2,025
May 7, 2024 11.00 12.08 11.00 11.84 11.84 3,270
May 6, 2024 12.01 12.31 12.01 12.23 12.23 -
May 3, 2024 12.28 12.77 12.23 12.37 12.37 -
May 2, 2024 12.30 12.90 12.10 12.90 12.90 200
Apr 30, 2024 11.20 13.82 11.17 13.82 13.82 1,110
Apr 29, 2024 11.33 11.58 10.98 11.35 11.35 -
Apr 26, 2024 10.93 11.16 10.93 11.14 11.14 -
Apr 25, 2024 11.53 11.88 11.08 11.08 11.08 1,102
Apr 24, 2024 11.24 11.68 11.19 11.43 11.43 1,728
Apr 23, 2024 11.13 11.44 11.11 11.28 11.28 224
Apr 22, 2024 11.48 11.87 11.29 11.29 11.29 168
Apr 19, 2024 11.97 11.97 11.60 11.60 11.60 1,000
Apr 18, 2024 12.24 12.54 12.06 12.06 12.06 87
Apr 17, 2024 11.44 12.60 11.41 12.60 12.60 671
Apr 16, 2024 11.53 11.91 11.47 11.64 11.64 50
Apr 15, 2024 11.84 12.00 11.51 11.51 11.51 -
Apr 12, 2024 12.99 12.99 12.17 12.17 12.17 200
Apr 11, 2024 12.76 13.03 12.56 12.56 12.56 8
Apr 10, 2024 13.03 13.19 12.78 13.16 13.16 -
Apr 9, 2024 13.19 13.19 12.74 13.04 13.04 15
Apr 8, 2024 13.11 13.46 12.70 12.70 12.70 859
Apr 5, 2024 12.19 12.77 12.19 12.43 12.43 4,083
Apr 4, 2024 13.67 14.09 12.50 12.50 12.50 1,025
Apr 3, 2024 13.60 14.21 13.60 13.76 13.76 724
Apr 2, 2024 14.18 14.29 13.12 13.69 13.69 2,294
Mar 28, 2024 13.50 13.75 13.33 13.35 13.35 830
Mar 27, 2024 13.10 13.90 12.64 13.90 13.90 1,511
Mar 26, 2024 12.47 13.00 11.88 12.88 12.88 1,440
Mar 25, 2024 14.00 14.00 12.44 12.45 12.45 6,210
Mar 22, 2024 12.50 13.36 11.97 12.65 12.65 3,228
Mar 21, 2024 12.50 13.03 11.97 13.03 13.03 11,378
Mar 20, 2024 13.50 13.60 12.12 12.92 12.92 15,163
Mar 19, 2024 12.20 12.55 11.78 12.55 12.55 3,760
Mar 18, 2024 11.61 12.31 11.61 12.31 12.31 -
Mar 15, 2024 10.47 10.50 10.47 10.50 10.50 -
Mar 14, 2024 10.32 10.52 10.32 10.42 10.42 1,600
Mar 13, 2024 10.03 10.42 10.03 10.42 10.42 27
Mar 12, 2024 10.35 10.57 10.06 10.14 10.14 -
Mar 11, 2024 10.94 11.01 10.69 10.69 10.69 -
Mar 8, 2024 10.41 10.95 10.41 10.95 10.95 85
Mar 7, 2024 10.82 10.87 10.53 10.65 10.65 -
Mar 6, 2024 11.61 11.64 11.25 11.25 11.25 -
Mar 5, 2024 11.61 12.09 11.55 12.05 12.05 -
Mar 4, 2024 11.89 11.90 11.74 11.75 11.75 -
Mar 1, 2024 11.40 11.72 11.40 11.72 11.72 -
Feb 29, 2024 11.46 12.05 11.46 12.05 12.05 -
Feb 28, 2024 12.06 12.06 12.06 12.06 12.06 -
Feb 27, 2024 12.39 12.73 12.39 12.50 12.50 50
Feb 26, 2024 13.16 13.16 12.92 12.92 12.92 -
Feb 23, 2024 12.61 12.97 12.61 12.90 12.90 1,000
Feb 22, 2024 12.08 12.22 12.08 12.22 12.22 -
Feb 21, 2024 12.27 12.49 12.25 12.25 12.25 30
Feb 20, 2024 12.75 13.01 12.53 12.59 12.59 357
Feb 19, 2024 12.76 12.98 12.76 12.98 12.98 100
Feb 16, 2024 12.69 12.85 12.38 12.45 12.45 -
Feb 15, 2024 12.30 12.44 11.84 12.40 12.40 190
Feb 14, 2024 11.77 12.09 11.77 12.09 12.09 -
Feb 13, 2024 11.75 11.80 11.35 11.69 11.69 -
Feb 12, 2024 12.00 12.61 11.97 12.61 12.61 -
Feb 9, 2024 12.05 12.32 12.05 12.32 12.32 450
Feb 8, 2024 12.33 12.39 12.25 12.25 12.25 -
Feb 7, 2024 12.74 12.82 12.69 12.69 12.69 -
Feb 6, 2024 12.13 12.95 12.13 12.95 12.95 250
Feb 5, 2024 12.55 12.62 12.12 12.29 12.29 -
Feb 2, 2024 12.47 12.58 12.45 12.56 12.56 319
Feb 1, 2024 12.01 12.01 11.96 11.96 11.96 -
Jan 31, 2024 12.00 12.05 11.84 11.84 11.84 -
Jan 30, 2024 11.97 12.02 11.97 12.00 12.00 -
Jan 29, 2024 12.10 12.12 12.10 12.11 12.11 -
Jan 26, 2024 12.10 12.38 12.10 12.23 12.23 -
Jan 25, 2024 12.03 12.17 12.03 12.15 12.15 -
Jan 24, 2024 11.66 12.68 11.66 12.55 12.55 40
Jan 23, 2024 11.93 12.01 11.71 11.77 11.77 1,600
Jan 22, 2024 11.55 11.89 11.55 11.72 11.72 175
Jan 19, 2024 11.15 11.39 11.15 11.27 11.27 78
Jan 18, 2024 11.73 11.88 11.43 11.48 11.48 -
Jan 17, 2024 11.78 11.82 11.64 11.73 11.73 -
Jan 16, 2024 12.13 12.45 11.74 11.74 11.74 200
Jan 15, 2024 11.85 12.19 11.61 12.19 12.19 808
Jan 12, 2024 10.11 10.62 10.11 10.62 10.62 -
Jan 11, 2024 9.75 9.90 9.75 9.90 9.90 -
Jan 10, 2024 10.21 10.21 9.90 10.05 10.05 150

Related Tickers

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