Skip to main content

Goodness Growth Hldgs Inc (OP: GDNSF )

0.4800 +0.0400 (+9.09%)
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 0.4095 0.4400 0.3900 0.4400 173,288 +0.02(+4.76%)
Jun 20, 2024 0.4010 0.4258 0.4002 0.4200 94,560 +0.01(+2.44%)
Jun 18, 2024 0.4104 0.4186 0.4000 0.4100 50,234 -0.01(-2.38%)
Jun 17, 2024 0.4781 0.4781 0.3850 0.4200 319,561 -0.06(-11.84%)
Jun 14, 2024 0.4700 0.5240 0.4625 0.4764 27,785 -0.01(-2.78%)
Jun 13, 2024 0.5577 0.5680 0.4800 0.4900 108,176 -0.06(-11.58%)
Jun 12, 2024 0.5700 0.5700 0.5400 0.5542 240,178 -0.02(-2.77%)
Jun 11, 2024 0.5800 0.5853 0.5610 0.5700 97,412 -0.02(-3.16%)
Jun 10, 2024 0.5800 0.5999 0.5800 0.5886 56,676 +0.01(+1.50%)
Jun 07, 2024 0.5620 0.5995 0.5620 0.5799 161,763 -0.02(-3.48%)
Jun 06, 2024 0.6092 0.6162 0.5965 0.6008 75,082 -0.01(-1.51%)
Jun 05, 2024 0.6117 0.6230 0.6100 0.6100 46,033 -0.00(-0.20%)
Jun 04, 2024 0.6000 0.6250 0.6000 0.6112 58,825 +0.00(+0.20%)
Jun 03, 2024 0.6201 0.6373 0.6035 0.6100 64,706 -0.04(-5.43%)
May 31, 2024 0.6500 0.6500 0.6298 0.6450 128,434 -0.01(-0.77%)
May 30, 2024 0.6511 0.6645 0.6223 0.6500 209,357 +0.01(+1.18%)
May 29, 2024 0.6560 0.6560 0.6200 0.6424 86,852 -0.01(-1.32%)
May 28, 2024 0.6250 0.6600 0.6250 0.6510 120,902 +0.01(+1.24%)
May 24, 2024 0.6232 0.6800 0.6228 0.6430 266,120 +0.02(+2.80%)
May 23, 2024 0.6146 0.6344 0.6078 0.6255 66,348 -0.02(-3.16%)
May 22, 2024 0.6453 0.6541 0.6313 0.6459 29,437 -0.00(-0.63%)
May 21, 2024 0.6600 0.6700 0.6000 0.6500 203,441 +0.00(+0.00%)
May 20, 2024 0.6550 0.6793 0.6100 0.6500 104,989 -0.03(-4.41%)
May 17, 2024 0.6646 0.6800 0.6049 0.6800 447,505 +0.00(+0.00%)
May 16, 2024 0.5701 0.6800 0.5700 0.6800 528,947 +0.10(+16.30%)
May 15, 2024 0.5392 0.5990 0.5392 0.5847 230,668 +0.04(+7.28%)
May 14, 2024 0.5453 0.5530 0.5315 0.5450 77,506 +0.00(+0.11%)
May 13, 2024 0.5300 0.5507 0.5300 0.5444 116,593 +0.01(+1.45%)
May 10, 2024 0.5532 0.5532 0.5300 0.5366 55,282 -0.00(-0.68%)
May 09, 2024 0.5466 0.5516 0.5400 0.5403 97,239 +0.00(+0.06%)
May 08, 2024 0.5488 0.5790 0.5310 0.5400 130,434 -0.00(-0.42%)
May 07, 2024 0.5780 0.5780 0.5300 0.5423 126,457 +0.00(+0.43%)
May 06, 2024 0.5524 0.5577 0.5275 0.5400 265,415 -0.01(-1.64%)
May 03, 2024 0.4876 0.5590 0.4615 0.5490 847,953 +0.09(+18.83%)
May 02, 2024 0.5020 0.5020 0.4201 0.4620 257,683 -0.02(-3.75%)
May 01, 2024 0.5627 0.5729 0.4650 0.4800 130,262 -0.09(-15.79%)
Apr 30, 2024 0.4282 0.5889 0.4227 0.5700 430,902 +0.15(+34.43%)
Apr 29, 2024 0.4101 0.4420 0.4101 0.4240 125,349 -0.01(-2.39%)
Apr 26, 2024 0.4200 0.4499 0.4063 0.4344 287,605 +0.01(+3.43%)
Apr 25, 2024 0.4277 0.4400 0.4200 0.4200 225,333 -0.01(-3.00%)
Apr 24, 2024 0.4210 0.4330 0.4187 0.4330 986,574 +0.01(+1.36%)
Apr 23, 2024 0.4194 0.4284 0.4165 0.4272 153,093 +0.01(+2.94%)
Apr 22, 2024 0.4141 0.4399 0.3800 0.4150 190,902 +0.03(+7.51%)
Apr 19, 2024 0.4195 0.4200 0.3851 0.3860 51,613 -0.03(-7.81%)
Apr 18, 2024 0.4067 0.4187 0.4000 0.4187 43,982 -0.00(-0.31%)
Apr 17, 2024 0.4245 0.4315 0.4017 0.4200 81,210 +0.01(+2.44%)
Apr 16, 2024 0.4100 0.4245 0.3801 0.4100 180,023 +0.00(+0.00%)
Apr 15, 2024 0.3800 0.4173 0.3800 0.4100 57,857 +0.02(+3.96%)
Apr 12, 2024 0.3892 0.4200 0.3892 0.3944 102,205 -0.04(-8.28%)
Apr 11, 2024 0.4221 0.4400 0.3845 0.4300 98,635 +0.03(+8.23%)
Apr 10, 2024 0.4276 0.4299 0.3973 0.3973 114,263 -0.03(-6.52%)
Apr 09, 2024 0.4293 0.4320 0.3900 0.4250 58,784 +0.02(+3.66%)
Apr 08, 2024 0.3950 0.4251 0.3950 0.4100 49,140 -0.01(-1.70%)
Apr 05, 2024 0.3801 0.4244 0.3800 0.4171 220,518 +0.05(+13.65%)
Apr 04, 2024 0.4103 0.4580 0.3670 0.3670 115,193 -0.06(-13.32%)
Apr 03, 2024 0.3875 0.4235 0.3750 0.4234 112,769 +0.03(+8.56%)
Apr 02, 2024 0.4200 0.4225 0.3840 0.3900 246,147 -0.03(-6.70%)
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.