Skip to main content

Green Thumb Industries Inc (OP: GTBIF )

14.32 -0.68 (-4.53%)
Streaming Delayed Price Updated: 1:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 6.025 6.100 5.670 5.822 219,941 -0.17(-2.81%)
Mar 30, 2020 6.390 6.390 5.790 5.990 259,899 -0.22(-3.55%)
Mar 27, 2020 6.500 6.660 6.049 6.210 588,100 -0.38(-5.76%)
Mar 26, 2020 6.430 6.630 6.025 6.590 644,332 +0.53(+8.75%)
Mar 25, 2020 6.005 6.188 5.450 6.060 474,722 +0.37(+6.50%)
Mar 24, 2020 5.020 5.780 5.020 5.690 527,515 +0.75(+15.10%)
Mar 23, 2020 4.830 5.000 4.500 4.944 384,981 +0.32(+6.87%)
Mar 20, 2020 4.700 5.475 4.500 4.626 448,900 +0.08(+1.67%)
Mar 19, 2020 4.550 4.706 3.800 4.550 444,063 +0.00(+0.00%)
Mar 18, 2020 4.750 4.860 3.770 4.550 798,692 -0.20(-4.21%)
Mar 17, 2020 4.000 4.766 3.850 4.750 721,995 +0.67(+16.45%)
Mar 16, 2020 4.010 4.403 3.693 4.079 658,344 -0.28(-6.44%)
Mar 13, 2020 4.220 4.550 4.050 4.360 620,900 +0.25(+6.03%)
Mar 12, 2020 4.830 4.980 4.058 4.112 783,276 -0.94(-18.60%)
Mar 11, 2020 5.550 5.800 5.010 5.051 658,643 -0.66(-11.51%)
Mar 10, 2020 5.725 6.140 5.520 5.708 344,283 +0.03(+0.46%)
Mar 09, 2020 5.874 6.300 5.675 5.682 652,687 -0.90(-13.65%)
Mar 06, 2020 6.840 6.944 6.440 6.580 412,500 -0.52(-7.34%)
Mar 05, 2020 6.630 7.101 6.300 7.101 387,912 +0.41(+6.18%)
Mar 04, 2020 6.170 6.823 6.161 6.688 314,047 +0.51(+8.34%)
Mar 03, 2020 6.520 6.920 6.100 6.173 456,737 -0.58(-8.58%)
Mar 02, 2020 7.000 7.200 6.550 6.753 372,043 -0.31(-4.32%)
Feb 28, 2020 6.680 7.120 6.440 7.058 529,300 +0.02(+0.25%)
Feb 27, 2020 7.390 7.390 6.800 7.040 641,960 -0.35(-4.73%)
Feb 26, 2020 7.810 7.905 7.165 7.389 555,800 -0.47(-5.99%)
Feb 25, 2020 8.000 8.200 7.600 7.860 684,230 -0.26(-3.21%)
Feb 24, 2020 8.330 8.330 7.910 8.121 449,286 -0.46(-5.35%)
Feb 21, 2020 9.050 9.050 8.400 8.580 187,900 -0.27(-3.08%)
Feb 20, 2020 8.910 9.120 8.802 8.853 157,791 -0.06(-0.64%)
Feb 19, 2020 8.820 9.000 8.750 8.910 156,686 +0.06(+0.68%)
Feb 18, 2020 9.050 9.210 8.700 8.850 331,775 -0.21(-2.32%)
Feb 14, 2020 9.220 9.220 8.950 9.060 323,900 +0.17(+1.91%)
Feb 13, 2020 8.320 8.920 8.320 8.890 314,560 +0.53(+6.34%)
Feb 12, 2020 8.505 8.510 8.270 8.360 228,667 +0.05(+0.60%)
Feb 11, 2020 8.030 8.460 8.030 8.310 260,524 +0.05(+0.57%)
Feb 10, 2020 8.100 8.320 8.080 8.263 308,132 -0.06(-0.68%)
Feb 07, 2020 8.380 8.725 8.150 8.320 509,500 -0.40(-4.59%)
Feb 06, 2020 8.810 8.900 8.430 8.720 491,830 -0.05(-0.60%)
Feb 05, 2020 9.000 9.105 8.740 8.773 329,568 -0.26(-2.92%)
Feb 04, 2020 9.450 9.500 8.991 9.036 235,090 -0.25(-2.73%)
Feb 03, 2020 9.545 9.610 9.100 9.290 203,762 -0.26(-2.72%)
Jan 31, 2020 9.320 9.780 9.320 9.550 125,200 -0.03(-0.28%)
Jan 30, 2020 9.902 9.950 9.460 9.577 120,506 -0.22(-2.28%)
Jan 29, 2020 9.735 9.860 9.489 9.800 114,080 +0.11(+1.09%)
Jan 28, 2020 9.990 10.07 9.600 9.694 170,111 -0.11(-1.08%)
Jan 27, 2020 9.810 9.940 9.420 9.800 229,694 -0.13(-1.36%)
Jan 24, 2020 10.06 10.30 9.810 9.935 246,300 -0.32(-3.17%)
Jan 23, 2020 9.790 10.30 9.780 10.26 137,724 +0.23(+2.25%)
Jan 22, 2020 10.02 10.48 9.970 10.03 143,291 -0.10(-0.94%)
Jan 21, 2020 10.39 10.39 9.888 10.13 344,510 -0.20(-1.94%)
Jan 17, 2020 10.12 10.48 10.10 10.33 271,600 +0.18(+1.74%)
Jan 16, 2020 10.36 10.50 10.03 10.15 281,066 +0.03(+0.33%)
Jan 15, 2020 10.05 10.32 9.840 10.12 433,455 +0.35(+3.58%)
Jan 14, 2020 9.705 9.930 9.629 9.770 235,102 +0.10(+1.03%)
Jan 13, 2020 9.600 9.850 9.600 9.670 330,002 +0.04(+0.42%)
Jan 10, 2020 9.500 9.667 9.428 9.630 223,900 +0.13(+1.37%)
Jan 09, 2020 9.320 9.650 9.310 9.500 292,756 +0.20(+2.15%)
Jan 08, 2020 8.825 9.450 8.750 9.300 443,861 +0.38(+4.26%)
Jan 07, 2020 9.300 9.300 8.724 8.920 317,664 -0.31(-3.32%)
Jan 06, 2020 9.200 9.403 9.150 9.226 274,902 +0.03(+0.29%)
Jan 03, 2020 9.450 9.490 9.092 9.200 293,800 -0.25(-2.65%)
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.