Skip to main content

Goodness Growth Hldgs Inc (OP: GDNSF )

1.120 -0.080 (-6.67%)
Streaming Delayed Price Updated: 11:28 AM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2022 1.300 1.300 1.180 1.200 202,641 -0.10(-8.05%)
Jun 28, 2022 1.390 1.390 1.305 1.305 22,962 -0.05(-3.33%)
Jun 27, 2022 1.396 1.450 1.350 1.350 39,469 -0.07(-4.93%)
Jun 24, 2022 1.360 1.500 1.360 1.420 31,530 +0.00(+0.00%)
Jun 23, 2022 1.390 1.530 1.327 1.420 64,843 -0.05(-3.40%)
Jun 22, 2022 1.420 1.470 1.370 1.470 76,264 +0.03(+2.08%)
Jun 21, 2022 1.420 1.510 1.390 1.440 39,600 -0.01(-0.69%)
Jun 17, 2022 1.540 1.570 1.450 1.450 27,074 -0.05(-3.33%)
Jun 16, 2022 1.420 1.550 1.420 1.500 43,563 -0.05(-3.23%)
Jun 15, 2022 1.500 1.565 1.490 1.550 64,567 +0.06(+4.03%)
Jun 14, 2022 1.515 1.540 1.490 1.490 46,948 -0.05(-3.25%)
Jun 13, 2022 1.550 1.650 1.490 1.540 56,933 -0.14(-8.57%)
Jun 10, 2022 1.642 1.700 1.642 1.684 25,826 -0.02(-0.92%)
Jun 09, 2022 1.659 1.770 1.651 1.700 18,363 +0.03(+1.80%)
Jun 08, 2022 1.580 1.830 1.580 1.670 15,701 -0.09(-5.11%)
Jun 07, 2022 1.747 1.760 1.690 1.760 31,438 +0.01(+0.57%)
Jun 06, 2022 1.700 1.750 1.650 1.750 96,840 +0.07(+4.17%)
Jun 03, 2022 1.670 1.680 1.631 1.680 12,515 +0.04(+2.44%)
Jun 02, 2022 1.630 1.660 1.560 1.640 52,966 +0.06(+3.70%)
Jun 01, 2022 1.537 1.620 1.466 1.581 48,833 -0.01(-0.52%)
May 31, 2022 1.450 1.590 1.450 1.590 39,016 +0.11(+7.41%)
May 27, 2022 1.490 1.530 1.410 1.480 100,705 +0.00(+0.00%)
May 26, 2022 1.490 1.620 1.480 1.480 58,564 -0.05(-3.27%)
May 25, 2022 1.520 1.550 1.460 1.530 44,785 +0.05(+3.38%)
May 24, 2022 1.550 1.550 1.460 1.480 58,315 -0.11(-6.92%)
May 23, 2022 1.550 1.600 1.500 1.590 25,232 +0.03(+1.92%)
May 20, 2022 1.480 1.560 1.410 1.560 56,900 +0.09(+6.12%)
May 19, 2022 1.480 1.500 1.430 1.470 50,923 +0.05(+3.52%)
May 18, 2022 1.470 1.510 1.420 1.420 71,211 -0.05(-3.40%)
May 17, 2022 1.512 1.550 1.470 1.470 36,713 -0.03(-2.00%)
May 16, 2022 1.560 1.620 1.500 1.500 76,174 -0.06(-3.85%)
May 13, 2022 1.550 1.590 1.520 1.560 74,525 +0.05(+3.41%)
May 12, 2022 1.490 1.530 1.470 1.508 30,301 +0.02(+1.38%)
May 11, 2022 1.500 1.580 1.460 1.488 96,539 -0.03(-2.11%)
May 10, 2022 1.590 1.610 1.470 1.520 165,163 -0.04(-2.56%)
May 09, 2022 1.650 1.680 1.530 1.560 236,772 -0.09(-5.45%)
May 06, 2022 1.510 1.676 1.510 1.650 90,689 +0.02(+1.23%)
May 05, 2022 1.760 1.760 1.530 1.630 191,242 -0.02(-1.21%)
May 04, 2022 1.625 1.695 1.600 1.650 98,204 -0.02(-1.20%)
May 03, 2022 1.705 1.730 1.660 1.670 32,970 -0.03(-1.47%)
May 02, 2022 1.630 1.730 1.630 1.695 115,749 +0.05(+2.73%)
Apr 29, 2022 1.710 1.730 1.590 1.650 253,070 -0.08(-4.62%)
Apr 28, 2022 1.610 1.770 1.570 1.730 297,077 +0.11(+6.79%)
Apr 27, 2022 1.710 1.770 1.590 1.620 393,191 -0.09(-5.26%)
Apr 26, 2022 1.698 1.720 1.668 1.710 73,811 +0.02(+1.18%)
Apr 25, 2022 1.760 1.760 1.680 1.690 57,249 -0.09(-4.80%)
Apr 22, 2022 1.660 1.780 1.660 1.775 137,124 +0.06(+3.21%)
Apr 21, 2022 1.870 1.870 1.690 1.720 100,232 -0.07(-3.91%)
Apr 20, 2022 1.810 1.835 1.780 1.790 33,801 -0.01(-0.56%)
Apr 19, 2022 1.780 1.820 1.760 1.800 149,191 +0.03(+1.69%)
Apr 18, 2022 1.830 1.835 1.750 1.770 231,617 -0.08(-4.32%)
Apr 14, 2022 1.830 1.893 1.825 1.850 19,394 -0.02(-1.07%)
Apr 13, 2022 1.870 1.950 1.850 1.870 59,420 +0.03(+1.63%)
Apr 12, 2022 1.950 2.022 1.840 1.840 31,863 -0.10(-5.15%)
Apr 11, 2022 1.920 2.030 1.800 1.940 54,472 -0.02(-1.02%)
Apr 08, 2022 1.980 2.020 1.920 1.960 17,990 -0.02(-0.84%)
Apr 07, 2022 1.860 2.030 1.830 1.977 113,440 +0.03(+1.37%)
Apr 06, 2022 2.000 2.000 1.900 1.950 65,228 -0.03(-1.52%)
Apr 05, 2022 2.060 2.101 1.980 1.980 49,208 -0.12(-5.71%)
Apr 04, 2022 1.980 2.120 1.980 2.100 53,783 -0.00(-0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.