GTBIF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 15.00 | 0.83 | 5.86% | 13.98 | 15.00 | 13.40 | 639,791 |
Mar 26 2024 | 14.17 | 0.70 | 5.20% | 13.24 | 14.22 | 13.24 | 458,219 |
Mar 25 2024 | 13.47 | -0.44 | -3.16% | 14.20 | 14.30 | 13.30 | 389,773 |
Mar 22 2024 | 13.91 | -0.09 | -0.64% | 14.00 | 14.05 | 13.34 | 448,038 |
Mar 21 2024 | 14.00 | 0.90 | 6.87% | 13.19 | 14.00 | 12.92 | 476,336 |
Mar 20 2024 | 13.10 | -0.35 | -2.60% | 13.22 | 13.91 | 13.01 | 280,298 |
Mar 19 2024 | 13.45 | -0.07 | -0.52% | 13.37 | 13.53 | 12.73 | 327,011 |
Mar 18 2024 | 13.52 | 0.64 | 4.97% | 13.04 | 13.52 | 12.80 | 699,449 |
Mar 15 2024 | 12.88 | 1.31 | 11.32% | 11.74 | 13.04 | 11.56 | 970,889 |
Mar 14 2024 | 11.57 | 0.06 | 0.52% | 11.60 | 11.89 | 11.13 | 245,685 |
Mar 13 2024 | 11.51 | 0.39 | 3.52% | 10.95 | 11.578 | 10.95 | 305,747 |
Mar 12 2024 | 11.119 | -0.36 | -3.14% | 11.51 | 11.73 | 10.878 | 613,418 |
Mar 11 2024 | 11.48 | -0.63 | -5.20% | 12.03 | 12.03 | 11.24 | 543,225 |
Mar 08 2024 | 12.11 | 0.48 | 4.13% | 11.80 | 12.21 | 11.74 | 320,377 |
Mar 07 2024 | 11.63 | -0.34 | -2.87% | 12.01 | 12.01 | 11.33 | 967,190 |
Mar 06 2024 | 11.9732 | -0.83 | -6.46% | 12.60 | 12.95 | 11.94 | 745,601 |
Mar 05 2024 | 12.80 | -0.04 | -0.31% | 12.55 | 13.34 | 12.49 | 565,894 |
Mar 04 2024 | 12.84 | -0.21 | -1.57% | 13.37 | 13.37 | 12.68 | 422,579 |
Mar 01 2024 | 13.045 | 0.49 | 3.94% | 12.50 | 13.16 | 12.50 | 583,772 |
Feb 29 2024 | 12.55 | -0.19 | -1.49% | 12.85 | 13.50 | 12.4992 | 571,991 |
Feb 28 2024 | 12.74 | -0.26 | -2.00% | 13.00 | 13.25 | 12.62 | 326,622 |
Feb 27 2024 | 13.00 | -0.65 | -4.76% | 13.65 | 13.78 | 13.00 | 282,413 |
Feb 26 2024 | 13.65 | -0.63 | -4.41% | 14.0585 | 14.24 | 13.51 | 412,573 |
Feb 23 2024 | 14.28 | 0.48 | 3.48% | 13.18 | 14.30 | 13.18 | 627,969 |
Feb 22 2024 | 13.80 | 0.48 | 3.60% | 13.15 | 13.88 | 13.15 | 337,410 |
Feb 21 2024 | 13.32 | -0.04 | -0.30% | 13.35 | 13.41 | 13.08 | 294,420 |
Feb 20 2024 | 13.36 | -0.54 | -3.88% | 13.6404 | 13.91 | 13.32 | 207,387 |
Feb 16 2024 | 13.90 | 0.15 | 1.09% | 13.70 | 13.96 | 13.30 | 350,293 |
Feb 15 2024 | 13.75 | 0.80 | 6.18% | 12.69 | 13.95 | 12.69 | 400,617 |
Feb 14 2024 | 12.95 | 0.16 | 1.25% | 12.80 | 13.15 | 12.66 | 480,625 |
Feb 13 2024 | 12.79 | -0.06 | -0.47% | 12.55 | 13.49 | 12.20 | 374,096 |
Feb 12 2024 | 12.85 | -0.33 | -2.50% | 13.29 | 13.75 | 12.25 | 819,351 |
Feb 09 2024 | 13.18 | -0.04 | -0.30% | 13.09 | 13.43 | 13.09 | 249,272 |
Feb 08 2024 | 13.22 | -0.30 | -2.22% | 13.50 | 13.65 | 13.15 | 542,228 |
Feb 07 2024 | 13.52 | -0.39 | -2.80% | 14.00 | 14.06 | 13.50 | 386,233 |
Feb 06 2024 | 13.91 | 0.54 | 4.04% | 13.01 | 14.30 | 13.01 | 1,033,722 |
Feb 05 2024 | 13.37 | -0.46 | -3.33% | 13.90 | 13.90 | 13.00 | 538,267 |
Feb 02 2024 | 13.83 | 0.03 | 0.22% | 13.585 | 14.15 | 13.30 | 2,854,301 |
Feb 01 2024 | 13.80 | 0.61 | 4.62% | 12.84 | 13.90 | 12.82 | 846,023 |
Jan 31 2024 | 13.19 | -0.05 | -0.38% | 13.03 | 13.42 | 12.80 | 379,517 |
Jan 30 2024 | 13.24 | 0.12 | 0.91% | 13.00 | 13.45 | 12.57 | 424,981 |
Jan 29 2024 | 13.12 | -0.13 | -0.98% | 13.205 | 13.51 | 12.76 | 258,306 |
Jan 26 2024 | 13.25 | -0.17 | -1.27% | 13.50 | 13.59 | 13.13 | 455,363 |
Jan 25 2024 | 13.42 | 0.03 | 0.22% | 13.32 | 13.55 | 13.05 | 381,473 |
Jan 24 2024 | 13.39 | 0.53 | 4.12% | 12.75 | 13.80 | 12.75 | 555,206 |
Jan 23 2024 | 12.86 | -0.29 | -2.24% | 13.15 | 13.15 | 12.70 | 157,334 |
Jan 22 2024 | 13.154 | 0.35 | 2.77% | 12.80 | 13.3617 | 12.6449 | 496,397 |
Jan 19 2024 | 12.80 | 0.43 | 3.48% | 12.37 | 13.00 | 11.96 | 451,509 |
Jan 18 2024 | 12.37 | -0.51 | -3.96% | 12.70 | 13.10 | 12.27 | 272,627 |
Jan 17 2024 | 12.88 | -0.22 | -1.68% | 13.50 | 13.50 | 12.65 | 353,702 |
Jan 16 2024 | 13.10 | 0.55 | 4.38% | 13.02 | 13.57 | 12.62 | 1,004,489 |
Jan 12 2024 | 12.55 | 1.20 | 10.57% | 11.54 | 12.55 | 11.27 | 738,177 |
Jan 11 2024 | 11.35 | 0.40 | 3.65% | 10.75 | 11.3592 | 10.75 | 158,830 |
Jan 10 2024 | 10.95 | -0.28 | -2.49% | 11.14 | 11.37 | 10.67 | 249,324 |
Jan 09 2024 | 11.23 | -0.72 | -6.03% | 11.86 | 12.00 | 11.1678 | 257,140 |
Jan 08 2024 | 11.95 | 0.05 | 0.42% | 11.91 | 12.02 | 11.50 | 448,083 |
Jan 05 2024 | 11.90 | 0.70 | 6.25% | 11.37 | 12.12 | 10.96 | 597,829 |
Jan 04 2024 | 11.20 | 0.00 | 0.00% | 10.83 | 11.67 | 10.83 | 426,785 |
Jan 03 2024 | 11.20 | 0.38 | 3.51% | 10.51 | 11.75 | 10.51 | 481,558 |
Jan 02 2024 | 10.82 | -0.47 | -4.16% | 11.1495 | 11.35 | 10.50 | 227,264 |
Dec 29 2023 | 11.29 | -0.15 | -1.31% | 11.42 | 11.42 | 10.82 | 453,701 |