Skip to main content

Green Thumb Industries Inc (OP: GTBIF )

14.50 -0.50 (-3.33%)
Streaming Delayed Price Updated: 2:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 7.280 7.460 7.000 7.100 278,201 -0.22(-2.97%)
Apr 27, 2023 7.250 7.940 7.060 7.317 662,213 +0.43(+6.20%)
Apr 26, 2023 6.700 6.890 6.650 6.890 146,876 +0.09(+1.32%)
Apr 25, 2023 6.802 6.980 6.744 6.800 240,585 -0.06(-0.92%)
Apr 24, 2023 7.000 7.020 6.600 6.863 403,686 -0.14(-1.96%)
Apr 21, 2023 7.000 7.090 6.900 7.000 194,075 +0.00(+0.00%)
Apr 20, 2023 7.125 7.190 6.949 7.000 359,917 -0.15(-2.10%)
Apr 19, 2023 7.050 7.180 7.050 7.150 83,555 +0.05(+0.70%)
Apr 18, 2023 7.250 7.280 7.050 7.100 129,454 -0.12(-1.63%)
Apr 17, 2023 7.090 7.320 7.000 7.218 142,357 +0.12(+1.66%)
Apr 14, 2023 7.380 7.420 6.950 7.100 333,985 -0.20(-2.74%)
Apr 13, 2023 7.000 7.370 7.000 7.300 232,436 +0.27(+3.84%)
Apr 12, 2023 7.000 7.240 7.000 7.030 380,336 +0.03(+0.43%)
Apr 11, 2023 7.150 7.200 6.970 7.000 180,381 -0.15(-2.10%)
Apr 10, 2023 7.160 7.201 6.980 7.150 164,121 +0.00(+0.00%)
Apr 06, 2023 7.080 7.465 7.080 7.150 233,526 +0.03(+0.42%)
Apr 05, 2023 7.060 7.150 6.830 7.120 267,195 +0.07(+0.99%)
Apr 04, 2023 7.300 7.300 7.020 7.050 577,435 -0.27(-3.73%)
Apr 03, 2023 7.740 7.740 7.170 7.323 381,049 -0.36(-4.70%)
Mar 31, 2023 7.850 7.955 7.520 7.684 203,336 -0.23(-2.86%)
Mar 30, 2023 7.920 7.990 7.800 7.910 140,606 -0.04(-0.57%)
Mar 29, 2023 8.000 8.020 7.860 7.955 74,430 -0.04(-0.56%)
Mar 28, 2023 7.850 8.000 7.800 8.000 137,334 +0.15(+1.91%)
Mar 27, 2023 7.770 7.950 7.520 7.850 210,657 +0.00(+0.00%)
Mar 24, 2023 7.820 7.958 7.780 7.850 3,019,185 -0.02(-0.25%)
Mar 23, 2023 7.990 8.150 7.870 7.870 344,059 -0.16(-1.99%)
Mar 22, 2023 8.200 8.200 7.990 8.030 1,706,091 +0.02(+0.22%)
Mar 21, 2023 8.100 8.250 7.850 8.012 168,838 -0.04(-0.47%)
Mar 20, 2023 8.080 8.200 8.000 8.050 97,712 -0.12(-1.47%)
Mar 17, 2023 8.050 8.280 7.950 8.170 127,860 +0.12(+1.49%)
Mar 16, 2023 7.882 8.690 7.875 8.050 301,277 +0.07(+0.88%)
Mar 15, 2023 7.957 8.010 7.850 7.980 141,252 -0.04(-0.50%)
Mar 14, 2023 8.000 8.145 7.990 8.020 102,576 +0.03(+0.38%)
Mar 13, 2023 7.956 8.080 7.910 7.990 180,492 -0.11(-1.36%)
Mar 10, 2023 8.000 8.153 7.940 8.100 3,182,168 -0.05(-0.65%)
Mar 09, 2023 8.380 8.430 7.770 8.153 253,257 -0.23(-2.71%)
Mar 08, 2023 8.250 8.580 8.150 8.380 166,771 -0.13(-1.59%)
Mar 07, 2023 8.650 8.743 8.300 8.515 212,589 -0.12(-1.45%)
Mar 06, 2023 8.890 9.180 8.550 8.640 213,591 -0.26(-2.92%)
Mar 03, 2023 8.810 8.900 8.310 8.900 3,123,652 +0.45(+5.33%)
Mar 02, 2023 8.140 8.752 8.140 8.450 175,757 +0.10(+1.20%)
Mar 01, 2023 8.010 8.530 7.800 8.350 451,207 +0.05(+0.60%)
Feb 28, 2023 8.200 8.560 8.120 8.300 302,505 +0.09(+1.10%)
Feb 27, 2023 8.280 8.650 8.200 8.210 126,473 -0.31(-3.64%)
Feb 24, 2023 8.440 8.530 8.265 8.520 100,584 +0.06(+0.66%)
Feb 23, 2023 8.420 8.640 8.350 8.464 80,451 -0.04(-0.49%)
Feb 22, 2023 8.500 8.610 8.300 8.506 108,527 +0.01(+0.07%)
Feb 21, 2023 9.100 9.125 8.221 8.500 397,763 -0.55(-6.08%)
Feb 17, 2023 8.810 9.055 8.730 9.050 233,166 +0.15(+1.69%)
Feb 16, 2023 8.660 9.100 8.600 8.900 274,728 +0.08(+0.86%)
Feb 15, 2023 8.600 8.850 8.600 8.825 263,111 +0.20(+2.37%)
Feb 14, 2023 8.400 8.700 8.300 8.620 184,056 +0.22(+2.66%)
Feb 13, 2023 8.360 8.500 8.260 8.397 210,349 +0.03(+0.32%)
Feb 10, 2023 8.020 8.450 7.900 8.370 313,890 +0.42(+5.28%)
Feb 09, 2023 8.250 8.440 7.890 7.950 381,873 -0.33(-3.99%)
Feb 08, 2023 8.725 8.725 8.250 8.280 233,940 -0.37(-4.28%)
Feb 07, 2023 8.650 8.820 8.390 8.650 214,108 -0.04(-0.44%)
Feb 06, 2023 8.600 9.000 8.580 8.688 209,241 +0.15(+1.74%)
Feb 03, 2023 8.200 8.690 8.200 8.540 282,188 +0.29(+3.52%)
Feb 02, 2023 8.550 8.840 8.250 8.250 406,817 -0.20(-2.37%)
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.