GTBIF(GTBIF)
GTBIF
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $6.69 | $6.72 | $6.40 | $6.41 | 128,692 |
| 10/12/2026 | $6.62 | $6.91 | $6.53 | $6.59 | 282,913 |
| 10/9/2026 | $6.57 | $6.77 | $6.47 | $6.62 | 369,700 |
| 10/8/2026 | $6.72 | $6.72 | $6.46 | $6.56 | 610,804 |
| 10/7/2026 | $6.61 | $6.73 | $6.60 | $6.67 | 339,300 |
| 10/6/2026 | $6.55 | $6.74 | $6.55 | $6.64 | 308,000 |
| 10/5/2026 | $6.60 | $6.74 | $6.53 | $6.55 | 847,028 |
| 10/2/2026 | $6.87 | $6.90 | $6.60 | $6.61 | 726,300 |
| 10/1/2026 | $6.75 | $6.83 | $6.65 | $6.79 | 578,200 |
| 9/30/2026 | $7.20 | $7.30 | $6.61 | $6.65 | 3.08M |
| 9/29/2026 | $7.91 | $7.91 | $7.60 | $7.68 | 386,530 |
| 9/28/2026 | $7.85 | $7.96 | $7.66 | $7.91 | 330,724 |
| 9/25/2026 | $7.70 | $7.93 | $7.70 | $7.75 | 302,717 |
| 9/24/2026 | $8.09 | $8.15 | $7.60 | $7.70 | 707,400 |
| 9/23/2026 | $7.52 | $8.14 | $7.43 | $8.09 | 1.30M |
| 9/22/2026 | $7.26 | $7.70 | $7.26 | $7.52 | 1.07M |
| 9/21/2026 | $7.30 | $7.47 | $7.26 | $7.31 | 480,400 |
| 9/18/2026 | $7.36 | $7.37 | $7.17 | $7.29 | 264,637 |
| 9/17/2026 | $7.34 | $7.47 | $7.34 | $7.36 | 282,104 |
| 9/16/2026 | $7.35 | $7.43 | $7.25 | $7.39 | 359,701 |
| 9/15/2026 | $7.27 | $7.44 | $7.25 | $7.40 | 216,526 |
| 9/14/2026 | $7.10 | $7.47 | $7.03 | $7.31 | 415,607 |
| 9/11/2026 | $7.51 | $7.59 | $7.25 | $7.25 | 707,713 |
| 9/10/2026 | $7.62 | $7.80 | $7.47 | $7.49 | 315,600 |
| 9/9/2026 | $7.77 | $7.88 | $7.62 | $7.78 | 389,002 |
| 9/8/2026 | $7.67 | $7.89 | $7.52 | $7.78 | 456,013 |
| 9/4/2026 | $7.49 | $7.69 | $7.45 | $7.68 | 533,991 |
| 9/3/2026 | $7.53 | $7.69 | $7.48 | $7.50 | 503,011 |
| 9/2/2026 | $7.52 | $7.71 | $7.52 | $7.55 | 834,900 |
| 9/1/2026 | $7.73 | $7.74 | $7.52 | $7.54 | 344,800 |
| 8/31/2026 | $7.62 | $7.77 | $7.53 | $7.73 | 467,500 |
| 8/28/2026 | $7.57 | $7.79 | $7.46 | $7.61 | 1.11M |
| 8/27/2026 | $7.44 | $7.71 | $7.40 | $7.53 | 334,700 |
| 8/26/2026 | $7.58 | $7.79 | $7.45 | $7.53 | 1.02M |
| 8/25/2026 | $7.64 | $7.66 | $7.45 | $7.53 | 291,700 |
| 8/24/2026 | $7.36 | $7.66 | $7.36 | $7.53 | 220,000 |
| 8/21/2026 | $7.31 | $7.70 | $7.30 | $7.66 | 414,601 |
| 8/20/2026 | $7.64 | $7.64 | $7.32 | $7.51 | 261,846 |
| 8/19/2026 | $7.30 | $7.64 | $7.29 | $7.62 | 454,800 |
| 8/18/2026 | $7.24 | $7.37 | $7.12 | $7.28 | 214,742 |
| 8/17/2026 | $7.38 | $7.45 | $7.21 | $7.24 | 195,400 |
| 8/14/2026 | $7.03 | $7.37 | $7.03 | $7.30 | 267,938 |
| 8/13/2026 | $7.15 | $7.38 | $7.14 | $7.31 | 406,800 |
| 8/12/2026 | $7.46 | $7.46 | $7.12 | $7.20 | 197,900 |
| 8/11/2026 | $7.02 | $7.30 | $6.93 | $7.29 | 440,132 |
| 8/10/2026 | $6.88 | $7.06 | $6.87 | $6.95 | 486,712 |
| 8/7/2026 | $6.82 | $6.93 | $6.82 | $6.89 | 192,000 |
| 8/6/2026 | $6.73 | $6.99 | $6.65 | $6.89 | 411,400 |
| 8/5/2026 | $7.29 | $7.29 | $6.65 | $6.74 | 1.01M |
| 8/4/2026 | $7.14 | $7.37 | $7.12 | $7.28 | 490,338 |
| 8/3/2026 | $7.11 | $7.29 | $7.05 | $7.13 | 177,800 |
| 7/31/2026 | $7.11 | $7.22 | $6.99 | $7.10 | 375,900 |
| 7/30/2026 | $6.95 | $7.11 | $6.86 | $7.01 | 624,707 |
| 7/29/2026 | $7.13 | $7.13 | $6.75 | $6.89 | 346,410 |
| 7/28/2026 | $7.13 | $7.25 | $6.83 | $6.84 | 482,241 |
| 7/27/2026 | $6.93 | $7.16 | $6.93 | $7.11 | 402,400 |
| 7/24/2026 | $7.14 | $7.16 | $6.97 | $7.01 | 308,100 |
| 7/23/2026 | $7.13 | $7.13 | $6.98 | $7.04 | 293,900 |
| 7/22/2026 | $7.08 | $7.15 | $7.01 | $7.03 | 349,221 |
| 7/21/2026 | $7.14 | $7.22 | $7.01 | $7.12 | 520,200 |
| 7/20/2026 | $7.11 | $7.22 | $7.03 | $7.12 | 915,100 |
| 7/17/2026 | $7.27 | $7.27 | $7.05 | $7.11 | 848,500 |
| 7/16/2026 | $7.29 | $7.35 | $7.14 | $7.14 | 569,100 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
