Singapore markets closed
Straits Times Index
3,309.21 -12.87 (-0.39%) S&P 500
5,360.79 +13.80 (+0.26%) Dow
38,868.04 +69.05 (+0.18%) Nasdaq
17,192.53 +59.40 (+0.35%) Bitcoin USD
66,791.91 -2,639.73 (-3.80%) CMC Crypto 200
1,391.74 -49.90 (-3.46%)
Green Thumb Industries Inc. (R9U2.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:14AM CEST. Market open.
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Jun 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 560 |
| 10 Jun 2024 | 11.20 | 11.85 | 11.20 | 11.85 | 11.85 | 560 |
| 07 Jun 2024 | 10.70 | 11.19 | 10.70 | 11.17 | 11.17 | 1,051 |
| 06 Jun 2024 | 10.94 | 10.94 | 10.62 | 10.78 | 10.78 | 770 |
| 05 Jun 2024 | 10.91 | 10.92 | 10.88 | 10.92 | 10.92 | 400 |
| 04 Jun 2024 | 10.61 | 11.01 | 10.61 | 10.97 | 10.97 | 630 |
| 03 Jun 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 31 May 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
| 30 May 2024 | 9.87 | 10.35 | 9.86 | 10.35 | 10.35 | 123 |
| 29 May 2024 | 10.01 | 10.19 | 9.88 | 10.19 | 10.19 | 1,659 |
| 28 May 2024 | 10.25 | 10.30 | 10.12 | 10.19 | 10.19 | 564 |
| 27 May 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| 24 May 2024 | 10.76 | 10.85 | 10.50 | 10.51 | 10.51 | 388 |
| 23 May 2024 | 11.24 | 11.48 | 10.50 | 10.50 | 10.50 | 849 |
| 22 May 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| 21 May 2024 | 12.07 | 12.07 | 11.70 | 12.00 | 12.00 | 145 |
| 20 May 2024 | 12.18 | 12.18 | 11.88 | 11.88 | 11.88 | 70 |
| 17 May 2024 | 12.01 | 12.25 | 12.01 | 12.17 | 12.17 | 335 |
| 16 May 2024 | 11.67 | 12.62 | 11.67 | 12.62 | 12.62 | 700 |
| 15 May 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 14 May 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| 13 May 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| 10 May 2024 | 11.61 | 11.98 | 11.61 | 11.98 | 11.98 | 100 |
| 09 May 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 08 May 2024 | 11.01 | 11.65 | 11.01 | 11.65 | 11.65 | 1,897 |
| 07 May 2024 | 11.30 | 12.30 | 11.29 | 11.75 | 11.75 | 4,572 |
| 06 May 2024 | 12.52 | 12.52 | 12.35 | 12.35 | 12.35 | 1,025 |
| 03 May 2024 | 12.31 | 12.86 | 12.16 | 12.32 | 12.32 | 2,022 |
| 02 May 2024 | 12.68 | 12.92 | 12.10 | 12.92 | 12.92 | 169 |
| 30 Apr 2024 | 11.14 | 14.23 | 11.14 | 14.23 | 14.23 | 600 |
| 29 Apr 2024 | 11.28 | 11.80 | 11.07 | 11.73 | 11.73 | 1,170 |
| 26 Apr 2024 | 10.85 | 11.24 | 10.84 | 11.24 | 11.24 | 306 |
| 25 Apr 2024 | 11.52 | 11.52 | 11.24 | 11.24 | 11.24 | 750 |
| 24 Apr 2024 | 11.24 | 11.69 | 11.24 | 11.47 | 11.47 | 985 |
| 23 Apr 2024 | 11.33 | 11.73 | 11.33 | 11.33 | 11.33 | 404 |
| 22 Apr 2024 | 11.48 | 11.48 | 11.33 | 11.33 | 11.33 | 50 |
| 19 Apr 2024 | 11.89 | 12.29 | 11.89 | 12.12 | 12.12 | 798 |
| 18 Apr 2024 | 12.19 | 12.60 | 12.19 | 12.40 | 12.40 | 244 |
| 17 Apr 2024 | 11.50 | 12.27 | 11.33 | 12.27 | 12.27 | 810 |
| 16 Apr 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| 15 Apr 2024 | 11.98 | 12.01 | 11.51 | 11.51 | 11.51 | 983 |
| 12 Apr 2024 | 12.93 | 12.98 | 11.99 | 12.17 | 12.17 | 835 |
| 11 Apr 2024 | 13.25 | 13.25 | 12.70 | 13.03 | 13.03 | 419 |
| 10 Apr 2024 | 12.98 | 13.25 | 12.98 | 13.25 | 13.25 | 400 |
| 09 Apr 2024 | 12.88 | 13.12 | 12.86 | 13.12 | 13.12 | 110 |
| 08 Apr 2024 | 12.87 | 13.34 | 12.71 | 13.14 | 13.14 | 21 |
| 05 Apr 2024 | 12.53 | 12.79 | 12.47 | 12.47 | 12.47 | 1,790 |
| 04 Apr 2024 | 13.59 | 14.05 | 12.21 | 12.21 | 12.21 | 1,651 |
| 03 Apr 2024 | 14.10 | 14.26 | 13.69 | 13.84 | 13.84 | 3,739 |
| 02 Apr 2024 | 14.05 | 14.40 | 13.84 | 13.93 | 13.93 | 158 |
| 28 Mar 2024 | 13.91 | 13.91 | 13.50 | 13.68 | 13.68 | 2,866 |
| 27 Mar 2024 | 13.30 | 13.91 | 12.80 | 13.91 | 13.91 | 2,607 |
| 26 Mar 2024 | 12.73 | 13.41 | 12.21 | 13.41 | 13.41 | 3,770 |
| 25 Mar 2024 | 14.30 | 14.30 | 12.45 | 12.59 | 12.59 | 6,298 |
| 22 Mar 2024 | 12.94 | 13.57 | 12.53 | 12.96 | 12.96 | 7,546 |
| 21 Mar 2024 | 12.65 | 12.95 | 11.97 | 12.95 | 12.95 | 12,209 |
| 20 Mar 2024 | 13.40 | 13.50 | 12.12 | 12.40 | 12.40 | 15,483 |
| 19 Mar 2024 | 12.16 | 12.72 | 12.16 | 12.72 | 12.72 | 915 |
| 18 Mar 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| 15 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 14 Mar 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| 13 Mar 2024 | 10.07 | 10.44 | 10.07 | 10.44 | 10.44 | 90 |
| 12 Mar 2024 | 10.38 | 10.38 | 10.17 | 10.17 | 10.17 | 155 |
| 11 Mar 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| 08 Mar 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 07 Mar 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| 06 Mar 2024 | 11.65 | 11.65 | 11.49 | 11.50 | 11.50 | 150 |
| 05 Mar 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| 04 Mar 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 01 Mar 2024 | 11.44 | 11.77 | 11.44 | 11.77 | 11.77 | 79 |
| 29 Feb 2024 | 11.50 | 12.34 | 11.50 | 12.09 | 12.09 | 689 |
| 28 Feb 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 27 Feb 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
| 26 Feb 2024 | 13.09 | 13.09 | 12.69 | 12.69 | 12.69 | 656 |
| 23 Feb 2024 | 12.66 | 12.99 | 12.66 | 12.99 | 12.99 | 1 |
| 22 Feb 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
| 21 Feb 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| 20 Feb 2024 | 12.80 | 13.11 | 12.61 | 12.61 | 12.61 | 110 |
| 19 Feb 2024 | 13.21 | 13.40 | 13.08 | 13.40 | 13.40 | 843 |
| 16 Feb 2024 | 12.73 | 12.73 | 12.46 | 12.46 | 12.46 | 24 |
| 15 Feb 2024 | 11.90 | 12.80 | 11.90 | 12.78 | 12.78 | 1,172 |
| 14 Feb 2024 | 11.76 | 12.03 | 11.76 | 12.03 | 12.03 | - |
| 13 Feb 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| 12 Feb 2024 | 12.04 | 12.66 | 12.04 | 12.66 | 12.66 | 158 |
| 09 Feb 2024 | 12.10 | 12.33 | 12.10 | 12.33 | 12.33 | 30 |
| 08 Feb 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
| 07 Feb 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 06 Feb 2024 | 12.17 | 12.18 | 12.16 | 12.18 | 12.18 | 200 |
| 05 Feb 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| 02 Feb 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| 01 Feb 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| 31 Jan 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| 30 Jan 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| 29 Jan 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 58 |
| 26 Jan 2024 | 12.10 | 12.37 | 12.10 | 12.37 | 12.37 | 58 |
| 25 Jan 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
| 24 Jan 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 23 Jan 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| 22 Jan 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| 19 Jan 2024 | 11.29 | 11.52 | 11.29 | 11.39 | 11.39 | 120 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.