Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GTBIF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 12.37 | -0.56 | -4.33% | 12.6669 | 13.19 | 12.13 | 174,561 |
| Apr 18 2024 | 12.93 | -0.18 | -1.37% | 12.90 | 13.40 | 12.8328 | 198,636 |
| Apr 17 2024 | 13.11 | 0.69 | 5.56% | 12.48 | 13.65 | 12.10 | 354,979 |
| Apr 16 2024 | 12.42 | -0.08 | -0.64% | 12.42 | 13.30 | 12.10 | 286,984 |
| Apr 15 2024 | 12.50 | -0.25 | -1.96% | 12.75 | 12.88 | 12.23 | 358,284 |
| Apr 12 2024 | 12.75 | -1.30 | -9.25% | 13.8192 | 14.09 | 12.52 | 728,815 |
| Apr 11 2024 | 14.05 | 0.23 | 1.66% | 13.67 | 14.21 | 13.35 | 257,298 |
| Apr 10 2024 | 13.82 | -0.46 | -3.22% | 13.90 | 14.36 | 13.51 | 168,318 |
| Apr 09 2024 | 14.28 | -0.02 | -0.14% | 14.31 | 14.31 | 13.77 | 224,028 |
| Apr 08 2024 | 14.30 | 0.30 | 2.14% | 13.85 | 15.00 | 13.57 | 192,811 |
| Apr 05 2024 | 14.00 | 0.85 | 6.46% | 13.30 | 14.11 | 13.14 | 651,771 |
| Apr 04 2024 | 13.15 | -1.68 | -11.33% | 14.83 | 15.51 | 13.05 | 986,303 |
| Apr 03 2024 | 14.83 | -0.05 | -0.34% | 14.83 | 15.15 | 14.38 | 494,375 |
| Apr 02 2024 | 14.88 | 0.05 | 0.33% | 14.95 | 15.01 | 14.50 | 532,516 |
| Apr 01 2024 | 14.8307 | 0.31 | 2.14% | 14.70 | 15.05 | 14.05 | 509,179 |
| Mar 28 2024 | 14.52 | -0.48 | -3.20% | 14.80 | 15.00 | 14.22 | 364,977 |
| 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 |
