Skip to main content

Green Thumb Industries Inc (OP: GTBIF )

14.35 -0.65 (-4.33%)
Streaming Delayed Price Updated: 2:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 11.44 11.66 10.74 11.12 467,525 +0.03(+0.27%)
Sep 28, 2023 11.08 11.46 10.73 11.09 257,267 +0.03(+0.27%)
Sep 27, 2023 11.10 11.65 10.69 11.06 489,078 -0.02(-0.18%)
Sep 26, 2023 10.70 11.25 10.70 11.08 308,517 +0.36(+3.36%)
Sep 25, 2023 10.77 11.35 10.72 10.72 322,373 +0.01(+0.11%)
Sep 22, 2023 10.35 10.85 10.26 10.71 265,226 +0.28(+2.67%)
Sep 21, 2023 10.80 10.96 10.16 10.43 443,491 -0.47(-4.31%)
Sep 20, 2023 10.66 11.24 10.66 10.90 221,713 +0.07(+0.65%)
Sep 19, 2023 11.33 11.33 10.56 10.83 372,466 -0.47(-4.16%)
Sep 18, 2023 11.75 11.99 11.07 11.30 562,052 -0.60(-5.04%)
Sep 15, 2023 12.00 12.49 11.50 11.90 728,871 +0.36(+3.12%)
Sep 14, 2023 11.04 11.95 11.02 11.54 351,637 +0.64(+5.87%)
Sep 13, 2023 11.07 11.64 10.61 10.90 509,438 -0.15(-1.36%)
Sep 12, 2023 11.85 11.85 10.56 11.05 751,377 -0.83(-6.99%)
Sep 11, 2023 10.81 11.90 10.81 11.88 676,328 +1.07(+9.90%)
Sep 08, 2023 10.35 11.55 10.14 10.81 945,227 +0.46(+4.44%)
Sep 07, 2023 10.85 11.46 10.28 10.35 881,685 -0.15(-1.43%)
Sep 06, 2023 11.06 11.30 10.25 10.50 1,319,706 -0.29(-2.69%)
Sep 05, 2023 9.400 11.34 9.400 10.79 1,358,183 +1.29(+13.58%)
Sep 01, 2023 9.450 9.920 9.240 9.500 1,233,319 +0.15(+1.60%)
Aug 31, 2023 8.395 10.01 8.380 9.350 1,833,946 +0.98(+11.74%)
Aug 30, 2023 6.920 8.500 6.780 8.368 1,447,143 +1.45(+20.92%)
Aug 29, 2023 6.700 6.960 6.700 6.920 187,975 +0.13(+1.91%)
Aug 28, 2023 6.750 6.810 6.700 6.790 76,439 +0.00(+0.00%)
Aug 25, 2023 6.740 6.800 6.660 6.790 109,912 +0.04(+0.67%)
Aug 24, 2023 6.790 6.850 6.720 6.745 112,485 -0.13(-1.96%)
Aug 23, 2023 6.760 6.900 6.750 6.880 119,420 +0.00(+0.00%)
Aug 22, 2023 6.810 6.890 6.810 6.880 84,803 +0.07(+1.03%)
Aug 21, 2023 6.820 6.920 6.720 6.810 144,074 +0.01(+0.15%)
Aug 18, 2023 6.690 6.880 6.670 6.800 196,468 -0.05(-0.73%)
Aug 17, 2023 6.800 6.900 6.700 6.850 124,099 +0.13(+1.93%)
Aug 16, 2023 6.650 6.800 6.610 6.720 134,481 +0.04(+0.54%)
Aug 15, 2023 6.680 6.800 6.630 6.684 155,800 +0.01(+0.21%)
Aug 14, 2023 6.560 6.680 6.540 6.670 208,837 +0.07(+1.06%)
Aug 11, 2023 6.760 6.760 6.420 6.600 401,232 -0.12(-1.73%)
Aug 10, 2023 7.050 7.050 6.600 6.716 273,877 -0.03(-0.50%)
Aug 09, 2023 6.993 7.250 6.620 6.750 432,292 -0.25(-3.57%)
Aug 08, 2023 6.820 7.010 6.820 7.000 300,141 +0.17(+2.49%)
Aug 07, 2023 7.070 7.070 6.810 6.830 157,903 -0.17(-2.43%)
Aug 04, 2023 7.110 7.110 6.930 7.000 139,615 -0.03(-0.43%)
Aug 03, 2023 7.110 7.170 7.010 7.030 145,883 -0.08(-1.13%)
Aug 02, 2023 7.070 7.205 7.027 7.110 158,310 +0.00(+0.00%)
Aug 01, 2023 7.200 7.200 7.040 7.110 199,903 -0.05(-0.75%)
Jul 31, 2023 6.990 7.164 6.865 7.164 324,138 +0.27(+3.98%)
Jul 28, 2023 6.590 6.990 6.590 6.890 350,146 +0.24(+3.64%)
Jul 27, 2023 6.700 6.760 6.560 6.648 227,874 -0.05(-0.77%)
Jul 26, 2023 6.570 6.770 6.550 6.700 342,527 +0.12(+1.89%)
Jul 25, 2023 6.750 6.800 6.560 6.575 403,601 -0.22(-3.30%)
Jul 24, 2023 6.900 7.010 6.750 6.800 291,569 -0.10(-1.45%)
Jul 21, 2023 7.200 7.200 6.850 6.900 390,437 -0.22(-3.09%)
Jul 20, 2023 7.190 7.200 6.800 7.120 551,623 +0.02(+0.28%)
Jul 19, 2023 7.010 7.215 7.000 7.100 282,323 +0.00(+0.00%)
Jul 18, 2023 7.250 7.400 7.000 7.100 420,485 -0.17(-2.34%)
Jul 17, 2023 7.611 7.660 7.250 7.270 375,618 -0.39(-5.09%)
Jul 14, 2023 8.100 8.100 7.600 7.660 300,050 -0.27(-3.40%)
Jul 13, 2023 7.900 8.110 7.660 7.930 286,341 +0.16(+2.12%)
Jul 12, 2023 8.150 8.174 7.720 7.766 447,206 -0.40(-4.95%)
Jul 11, 2023 8.000 8.390 8.000 8.170 187,429 -0.03(-0.37%)
Jul 10, 2023 8.480 8.480 8.130 8.200 372,193 -0.15(-1.80%)
Jul 07, 2023 7.730 8.380 7.700 8.350 342,060 +0.56(+7.26%)
Jul 06, 2023 8.110 8.110 7.750 7.785 235,032 -0.21(-2.69%)
Jul 05, 2023 8.110 8.120 7.800 8.000 317,716 -0.19(-2.26%)
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.