Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Green Thumb Industries Inc (OP: GTBIF )

12.22 +0.42 (+3.56%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2019 8.350 8.510 7.997 8.171 462,044 -0.42(-4.91%)
Sep 27, 2019 9.540 9.540 8.397 8.593 308,300 -0.69(-7.44%)
Sep 26, 2019 9.480 9.630 9.130 9.284 266,898 +0.15(+1.69%)
Sep 25, 2019 9.430 9.610 8.750 9.130 415,369 -0.30(-3.18%)
Sep 24, 2019 9.815 10.03 9.115 9.430 459,220 -0.60(-5.97%)
Sep 23, 2019 10.25 10.39 9.700 10.03 481,978 -0.18(-1.77%)
Sep 20, 2019 10.60 10.80 10.20 10.21 351,900 -0.44(-4.11%)
Sep 19, 2019 10.21 10.90 10.21 10.65 435,873 +0.31(+2.97%)
Sep 18, 2019 10.30 10.47 10.20 10.34 297,577 +0.04(+0.39%)
Sep 17, 2019 10.20 10.45 10.15 10.30 345,561 +0.24(+2.35%)
Sep 16, 2019 9.850 10.26 9.670 10.06 498,659 +0.54(+5.71%)
Sep 13, 2019 9.640 9.830 9.391 9.520 360,900 +0.09(+1.00%)
Sep 12, 2019 9.820 10.03 9.397 9.425 366,783 -0.49(-4.93%)
Sep 11, 2019 9.981 10.18 9.700 9.914 288,803 -0.09(-0.86%)
Sep 10, 2019 9.970 10.03 9.783 10.00 334,942 +0.21(+2.09%)
Sep 09, 2019 9.550 9.900 9.499 9.795 336,818 +0.32(+3.43%)
Sep 06, 2019 9.270 9.650 9.240 9.470 277,600 +0.24(+2.60%)
Sep 05, 2019 9.290 9.470 9.130 9.230 309,109 +0.09(+0.98%)
Sep 04, 2019 9.100 9.210 8.940 9.140 362,485 +0.11(+1.22%)
Sep 03, 2019 8.780 9.180 8.750 9.030 441,469 +0.44(+5.17%)
Aug 30, 2019 8.680 8.800 8.409 8.586 296,200 -0.09(-1.08%)
Aug 29, 2019 8.950 9.360 8.671 8.680 473,143 -0.14(-1.60%)
Aug 28, 2019 8.100 8.900 8.080 8.822 248,691 +0.58(+7.09%)
Aug 27, 2019 8.140 8.507 7.986 8.237 207,342 +0.14(+1.70%)
Aug 26, 2019 8.025 8.330 7.850 8.100 236,800 +0.11(+1.38%)
Aug 23, 2019 8.377 8.430 7.890 7.990 305,600 -0.27(-3.27%)
Aug 22, 2019 8.690 8.690 8.250 8.260 141,965 -0.25(-2.97%)
Aug 21, 2019 8.350 8.557 8.300 8.513 103,747 +0.12(+1.39%)
Aug 20, 2019 8.670 9.000 8.320 8.396 176,079 -0.28(-3.20%)
Aug 19, 2019 8.670 9.050 8.351 8.673 204,109 +0.00(+0.00%)
Aug 16, 2019 8.784 8.910 8.570 8.673 202,500 +0.10(+1.20%)
Aug 15, 2019 8.690 8.873 8.450 8.570 253,250 -0.17(-2.00%)
Aug 14, 2019 8.650 9.005 8.450 8.745 305,793 -0.18(-2.04%)
Aug 13, 2019 8.355 8.955 8.350 8.927 316,232 +0.63(+7.55%)
Aug 12, 2019 8.379 8.614 8.240 8.300 277,016 -0.30(-3.49%)
Aug 09, 2019 9.000 9.160 8.560 8.600 291,700 -0.40(-4.44%)
Aug 08, 2019 9.110 9.480 8.896 9.000 219,802 -0.11(-1.21%)
Aug 07, 2019 9.500 9.580 9.050 9.110 492,009 -0.46(-4.81%)
Aug 06, 2019 9.720 9.960 9.520 9.570 215,995 +0.07(+0.74%)
Aug 05, 2019 9.175 10.10 9.175 9.500 117,801 +0.03(+0.32%)
Aug 02, 2019 9.400 9.703 9.210 9.470 153,700 +0.07(+0.77%)
Aug 01, 2019 9.920 9.950 9.170 9.398 128,117 -0.15(-1.59%)
Jul 31, 2019 10.00 10.00 9.315 9.550 169,814 -0.05(-0.52%)
Jul 30, 2019 10.04 10.15 9.534 9.600 162,667 -0.41(-4.10%)
Jul 29, 2019 10.47 10.47 9.880 10.01 141,613 -0.14(-1.38%)
Jul 26, 2019 9.282 10.22 9.180 10.15 179,100 +0.97(+10.57%)
Jul 25, 2019 8.950 9.440 8.900 9.180 189,701 +0.17(+1.89%)
Jul 24, 2019 9.150 9.150 8.570 9.010 149,174 +0.04(+0.39%)
Jul 23, 2019 8.860 9.170 8.650 8.975 224,757 -0.12(-1.37%)
Jul 22, 2019 9.100 9.450 8.750 9.100 339,663 -0.00(-0.04%)
Jul 19, 2019 9.200 9.240 8.993 9.104 234,700 -0.10(-1.04%)
Jul 18, 2019 9.425 9.528 9.160 9.200 252,838 -0.21(-2.20%)
Jul 17, 2019 9.440 9.685 9.250 9.407 376,655 +0.05(+0.50%)
Jul 16, 2019 9.580 9.770 9.280 9.360 208,555 -0.23(-2.38%)
Jul 15, 2019 9.750 9.987 9.510 9.588 237,471 -0.20(-2.07%)
Jul 12, 2019 9.930 9.990 9.750 9.791 179,800 -0.14(-1.42%)
Jul 11, 2019 10.67 10.67 9.900 9.932 177,777 -0.26(-2.55%)
Jul 10, 2019 10.10 10.45 9.810 10.19 254,692 +0.05(+0.51%)
Jul 09, 2019 10.29 10.49 10.05 10.14 153,761 -0.19(-1.85%)
Jul 08, 2019 10.70 10.97 10.25 10.33 153,303 -0.37(-3.44%)
Jul 05, 2019 10.95 11.03 10.64 10.70 156,900 -0.33(-2.95%)
Jul 03, 2019 11.21 11.29 10.91 11.03 207,500 -0.27(-2.43%)
Jul 02, 2019 11.50 11.60 11.06 11.30 188,764 -0.18(-1.57%)
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.