Singapore markets closed
Straits Times Index
3,323.20 -6.89 (-0.21%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.74 (-0.55%) Nasdaq
17,019.88 +99.08 (+0.59%) Bitcoin USD
67,897.25 -681.87 (-0.99%) CMC Crypto 200
1,464.12 -20.57 (-1.39%)
Green Thumb Industries Inc (R9U2.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 10:05AM CEST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 10.01 | 10.11 | 10.01 | 10.11 | 10.11 | - |
| 28 May 2024 | 10.21 | 10.27 | 10.04 | 10.04 | 10.04 | - |
| 27 May 2024 | 10.23 | 10.35 | 10.23 | 10.31 | 10.31 | - |
| 24 May 2024 | 10.50 | 10.79 | 10.26 | 10.45 | 10.45 | 1,790 |
| 23 May 2024 | 11.24 | 11.24 | 10.62 | 10.62 | 10.62 | 1,040 |
| 22 May 2024 | 11.44 | 11.68 | 11.44 | 11.68 | 11.68 | - |
| 21 May 2024 | 11.72 | 11.97 | 11.24 | 11.36 | 11.36 | 200 |
| 20 May 2024 | 11.91 | 11.91 | 11.75 | 11.75 | 11.75 | - |
| 17 May 2024 | 12.01 | 12.40 | 11.82 | 11.90 | 11.90 | 884 |
| 16 May 2024 | 11.75 | 12.72 | 11.75 | 12.52 | 12.52 | 3,400 |
| 15 May 2024 | 11.75 | 12.21 | 11.75 | 12.05 | 12.05 | 363 |
| 14 May 2024 | 11.73 | 12.18 | 11.68 | 12.11 | 12.11 | - |
| 13 May 2024 | 11.69 | 12.03 | 11.56 | 12.03 | 12.03 | 100 |
| 10 May 2024 | 11.61 | 12.08 | 11.61 | 11.69 | 11.69 | 1,600 |
| 09 May 2024 | 11.32 | 12.03 | 11.32 | 12.03 | 12.03 | 800 |
| 08 May 2024 | 11.08 | 11.65 | 11.08 | 11.52 | 11.52 | 2,025 |
| 07 May 2024 | 11.00 | 12.08 | 11.00 | 11.84 | 11.84 | 3,270 |
| 06 May 2024 | 12.01 | 12.31 | 12.01 | 12.23 | 12.23 | - |
| 03 May 2024 | 12.28 | 12.77 | 12.23 | 12.37 | 12.37 | - |
| 02 May 2024 | 12.30 | 12.90 | 12.10 | 12.90 | 12.90 | 200 |
| 30 Apr 2024 | 11.20 | 13.82 | 11.17 | 13.82 | 13.82 | 1,110 |
| 29 Apr 2024 | 11.33 | 11.58 | 10.98 | 11.35 | 11.35 | - |
| 26 Apr 2024 | 10.93 | 11.16 | 10.93 | 11.14 | 11.14 | - |
| 25 Apr 2024 | 11.53 | 11.88 | 11.08 | 11.08 | 11.08 | 1,102 |
| 24 Apr 2024 | 11.24 | 11.68 | 11.19 | 11.43 | 11.43 | 1,728 |
| 23 Apr 2024 | 11.13 | 11.44 | 11.11 | 11.28 | 11.28 | 224 |
| 22 Apr 2024 | 11.48 | 11.87 | 11.29 | 11.29 | 11.29 | 168 |
| 19 Apr 2024 | 11.97 | 11.97 | 11.60 | 11.60 | 11.60 | 1,000 |
| 18 Apr 2024 | 12.24 | 12.54 | 12.06 | 12.06 | 12.06 | 87 |
| 17 Apr 2024 | 11.44 | 12.60 | 11.41 | 12.60 | 12.60 | 671 |
| 16 Apr 2024 | 11.53 | 11.91 | 11.47 | 11.64 | 11.64 | 50 |
| 15 Apr 2024 | 11.84 | 12.00 | 11.51 | 11.51 | 11.51 | - |
| 12 Apr 2024 | 12.99 | 12.99 | 12.17 | 12.17 | 12.17 | 200 |
| 11 Apr 2024 | 12.76 | 13.03 | 12.56 | 12.56 | 12.56 | 8 |
| 10 Apr 2024 | 13.03 | 13.19 | 12.78 | 13.16 | 13.16 | - |
| 09 Apr 2024 | 13.19 | 13.19 | 12.74 | 13.04 | 13.04 | 15 |
| 08 Apr 2024 | 13.11 | 13.46 | 12.70 | 12.70 | 12.70 | 859 |
| 05 Apr 2024 | 12.19 | 12.77 | 12.19 | 12.43 | 12.43 | 4,083 |
| 04 Apr 2024 | 13.67 | 14.09 | 12.50 | 12.50 | 12.50 | 1,025 |
| 03 Apr 2024 | 13.60 | 14.21 | 13.60 | 13.76 | 13.76 | 724 |
| 02 Apr 2024 | 14.18 | 14.29 | 13.12 | 13.69 | 13.69 | 2,294 |
| 28 Mar 2024 | 13.50 | 13.75 | 13.33 | 13.35 | 13.35 | 830 |
| 27 Mar 2024 | 13.10 | 13.90 | 12.64 | 13.90 | 13.90 | 1,511 |
| 26 Mar 2024 | 12.47 | 13.00 | 11.88 | 12.88 | 12.88 | 1,440 |
| 25 Mar 2024 | 14.00 | 14.00 | 12.44 | 12.45 | 12.45 | 6,210 |
| 22 Mar 2024 | 12.50 | 13.36 | 11.97 | 12.65 | 12.65 | 3,228 |
| 21 Mar 2024 | 12.50 | 13.03 | 11.97 | 13.03 | 13.03 | 11,378 |
| 20 Mar 2024 | 13.50 | 13.60 | 12.12 | 12.92 | 12.92 | 15,163 |
| 19 Mar 2024 | 12.20 | 12.55 | 11.78 | 12.55 | 12.55 | 3,760 |
| 18 Mar 2024 | 11.61 | 12.31 | 11.61 | 12.31 | 12.31 | - |
| 15 Mar 2024 | 10.47 | 10.50 | 10.47 | 10.50 | 10.50 | - |
| 14 Mar 2024 | 10.32 | 10.52 | 10.32 | 10.42 | 10.42 | 1,600 |
| 13 Mar 2024 | 10.03 | 10.42 | 10.03 | 10.42 | 10.42 | 27 |
| 12 Mar 2024 | 10.35 | 10.57 | 10.06 | 10.14 | 10.14 | - |
| 11 Mar 2024 | 10.94 | 11.01 | 10.69 | 10.69 | 10.69 | - |
| 08 Mar 2024 | 10.41 | 10.95 | 10.41 | 10.95 | 10.95 | 85 |
| 07 Mar 2024 | 10.82 | 10.87 | 10.53 | 10.65 | 10.65 | - |
| 06 Mar 2024 | 11.61 | 11.64 | 11.25 | 11.25 | 11.25 | - |
| 05 Mar 2024 | 11.61 | 12.09 | 11.55 | 12.05 | 12.05 | - |
| 04 Mar 2024 | 11.89 | 11.90 | 11.74 | 11.75 | 11.75 | - |
| 01 Mar 2024 | 11.40 | 11.72 | 11.40 | 11.72 | 11.72 | - |
| 29 Feb 2024 | 11.46 | 12.05 | 11.46 | 12.05 | 12.05 | - |
| 28 Feb 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| 27 Feb 2024 | 12.39 | 12.73 | 12.39 | 12.50 | 12.50 | 50 |
| 26 Feb 2024 | 13.16 | 13.16 | 12.92 | 12.92 | 12.92 | - |
| 23 Feb 2024 | 12.61 | 12.97 | 12.61 | 12.90 | 12.90 | 1,000 |
| 22 Feb 2024 | 12.08 | 12.22 | 12.08 | 12.22 | 12.22 | - |
| 21 Feb 2024 | 12.27 | 12.49 | 12.25 | 12.25 | 12.25 | 30 |
| 20 Feb 2024 | 12.75 | 13.01 | 12.53 | 12.59 | 12.59 | 357 |
| 19 Feb 2024 | 12.76 | 12.98 | 12.76 | 12.98 | 12.98 | 100 |
| 16 Feb 2024 | 12.69 | 12.85 | 12.38 | 12.45 | 12.45 | - |
| 15 Feb 2024 | 12.30 | 12.44 | 11.84 | 12.40 | 12.40 | 190 |
| 14 Feb 2024 | 11.77 | 12.09 | 11.77 | 12.09 | 12.09 | - |
| 13 Feb 2024 | 11.75 | 11.80 | 11.35 | 11.69 | 11.69 | - |
| 12 Feb 2024 | 12.00 | 12.61 | 11.97 | 12.61 | 12.61 | - |
| 09 Feb 2024 | 12.05 | 12.32 | 12.05 | 12.32 | 12.32 | 450 |
| 08 Feb 2024 | 12.33 | 12.39 | 12.25 | 12.25 | 12.25 | - |
| 07 Feb 2024 | 12.74 | 12.82 | 12.69 | 12.69 | 12.69 | - |
| 06 Feb 2024 | 12.13 | 12.95 | 12.13 | 12.95 | 12.95 | 250 |
| 05 Feb 2024 | 12.55 | 12.62 | 12.12 | 12.29 | 12.29 | - |
| 02 Feb 2024 | 12.47 | 12.58 | 12.45 | 12.56 | 12.56 | 319 |
| 01 Feb 2024 | 12.01 | 12.01 | 11.96 | 11.96 | 11.96 | - |
| 31 Jan 2024 | 12.00 | 12.05 | 11.84 | 11.84 | 11.84 | - |
| 30 Jan 2024 | 11.97 | 12.02 | 11.97 | 12.00 | 12.00 | - |
| 29 Jan 2024 | 12.10 | 12.12 | 12.10 | 12.11 | 12.11 | - |
| 26 Jan 2024 | 12.10 | 12.38 | 12.10 | 12.23 | 12.23 | - |
| 25 Jan 2024 | 12.03 | 12.17 | 12.03 | 12.15 | 12.15 | - |
| 24 Jan 2024 | 11.66 | 12.68 | 11.66 | 12.55 | 12.55 | 40 |
| 23 Jan 2024 | 11.93 | 12.01 | 11.71 | 11.77 | 11.77 | 1,600 |
| 22 Jan 2024 | 11.55 | 11.89 | 11.55 | 11.72 | 11.72 | 175 |
| 19 Jan 2024 | 11.15 | 11.39 | 11.15 | 11.27 | 11.27 | 78 |
| 18 Jan 2024 | 11.73 | 11.88 | 11.43 | 11.48 | 11.48 | - |
| 17 Jan 2024 | 11.78 | 11.82 | 11.64 | 11.73 | 11.73 | - |
| 16 Jan 2024 | 12.13 | 12.45 | 11.74 | 11.74 | 11.74 | 200 |
| 15 Jan 2024 | 11.85 | 12.19 | 11.61 | 12.19 | 12.19 | 808 |
| 12 Jan 2024 | 10.11 | 10.62 | 10.11 | 10.62 | 10.62 | - |
| 11 Jan 2024 | 9.75 | 9.90 | 9.75 | 9.90 | 9.90 | - |
| 10 Jan 2024 | 10.21 | 10.21 | 9.90 | 10.05 | 10.05 | 150 |
| 09 Jan 2024 | 10.71 | 10.71 | 10.31 | 10.31 | 10.31 | - |
| 08 Jan 2024 | 10.65 | 10.86 | 10.59 | 10.59 | 10.59 | 4,000 |
| *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.