Skip to main content

Green Thumb Industries Inc (OP: GTBIF )

12.48 +0.47 (+3.91%)
Streaming Delayed Price Updated: 10:33 AM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 12.34 12.55 11.95 12.01 143,116 -0.36(-2.91%)
Apr 19, 2024 12.67 13.19 12.13 12.37 174,561 -0.56(-4.33%)
Apr 18, 2024 12.90 13.40 12.83 12.93 198,636 -0.18(-1.37%)
Apr 17, 2024 12.48 13.65 12.10 13.11 354,979 +0.69(+5.56%)
Apr 16, 2024 12.42 13.30 12.10 12.42 286,984 -0.08(-0.64%)
Apr 15, 2024 12.75 12.88 12.23 12.50 358,284 -0.25(-1.96%)
Apr 12, 2024 13.82 14.09 12.52 12.75 728,815 -1.30(-9.25%)
Apr 11, 2024 13.67 14.21 13.35 14.05 257,298 +0.23(+1.66%)
Apr 10, 2024 13.90 14.36 13.51 13.82 168,318 -0.46(-3.22%)
Apr 09, 2024 14.31 14.31 13.77 14.28 224,028 -0.02(-0.14%)
Apr 08, 2024 13.90 15.00 13.80 14.30 192,811 +0.30(+2.14%)
Apr 05, 2024 13.30 14.11 13.14 14.00 652,021 +0.85(+6.46%)
Apr 04, 2024 14.83 15.51 13.05 13.15 986,303 -1.68(-11.33%)
Apr 03, 2024 14.83 15.15 14.42 14.83 496,075 -0.05(-0.34%)
Apr 02, 2024 14.95 15.01 14.50 14.88 532,516 +0.05(+0.33%)
Apr 01, 2024 14.70 15.05 14.05 14.83 509,179 +0.31(+2.14%)
Mar 28, 2024 14.80 15.00 14.22 14.52 364,977 -0.48(-3.20%)
Mar 27, 2024 13.98 15.00 13.40 15.00 639,791 +0.83(+5.86%)
Mar 26, 2024 13.24 14.22 13.24 14.17 458,219 +0.70(+5.20%)
Mar 25, 2024 14.20 14.30 13.30 13.47 389,773 -0.44(-3.16%)
Mar 22, 2024 14.00 14.05 13.34 13.91 448,038 -0.09(-0.64%)
Mar 21, 2024 13.19 14.00 12.92 14.00 476,336 +0.90(+6.87%)
Mar 20, 2024 13.22 13.82 13.01 13.10 280,298 -0.35(-2.60%)
Mar 19, 2024 13.37 13.53 12.73 13.45 327,011 -0.07(-0.52%)
Mar 18, 2024 13.04 13.52 12.80 13.52 699,449 +0.64(+4.97%)
Mar 15, 2024 11.74 13.04 11.56 12.88 970,889 +1.31(+11.32%)
Mar 14, 2024 11.60 11.89 11.13 11.57 245,685 +0.06(+0.52%)
Mar 13, 2024 10.95 11.58 10.95 11.51 305,747 +0.39(+3.52%)
Mar 12, 2024 11.51 11.73 10.88 11.12 613,418 -0.36(-3.14%)
Mar 11, 2024 12.03 12.03 11.24 11.48 543,225 -0.63(-5.20%)
Mar 08, 2024 11.80 12.21 11.76 12.11 320,377 +0.48(+4.13%)
Mar 07, 2024 12.01 12.01 11.33 11.63 967,190 -0.34(-2.87%)
Mar 06, 2024 12.60 12.95 11.94 11.97 745,601 -0.83(-6.46%)
Mar 05, 2024 12.55 13.34 12.49 12.80 565,894 -0.04(-0.31%)
Mar 04, 2024 13.37 13.37 12.68 12.84 428,598 -0.21(-1.57%)
Mar 01, 2024 12.50 13.16 12.50 13.04 583,772 +0.49(+3.94%)
Feb 29, 2024 12.85 13.50 12.50 12.55 571,991 -0.19(-1.49%)
Feb 28, 2024 13.00 13.25 12.62 12.74 326,622 -0.26(-2.00%)
Feb 27, 2024 13.65 13.78 13.00 13.00 282,413 -0.65(-4.76%)
Feb 26, 2024 14.06 14.24 13.51 13.65 412,573 -0.63(-4.41%)
Feb 23, 2024 13.18 14.30 13.18 14.28 627,969 +0.48(+3.48%)
Feb 22, 2024 13.15 13.88 13.15 13.80 337,410 +0.48(+3.60%)
Feb 21, 2024 13.35 13.41 13.15 13.32 294,420 -0.04(-0.30%)
Feb 20, 2024 13.64 13.80 13.32 13.36 207,387 -0.54(-3.88%)
Feb 16, 2024 13.70 13.96 13.30 13.90 350,293 +0.15(+1.09%)
Feb 15, 2024 12.69 13.95 12.69 13.75 400,617 +0.80(+6.18%)
Feb 14, 2024 12.80 13.15 12.66 12.95 480,854 +0.16(+1.25%)
Feb 13, 2024 12.55 13.49 12.20 12.79 374,096 -0.06(-0.47%)
Feb 12, 2024 13.29 13.75 12.25 12.85 819,351 -0.33(-2.50%)
Feb 09, 2024 13.09 13.43 13.09 13.18 249,272 -0.04(-0.30%)
Feb 08, 2024 13.50 13.65 13.15 13.22 542,228 -0.30(-2.22%)
Feb 07, 2024 14.00 14.06 13.50 13.52 386,233 -0.39(-2.80%)
Feb 06, 2024 13.01 14.30 13.01 13.91 1,033,722 +0.54(+4.04%)
Feb 05, 2024 13.90 13.90 13.00 13.37 538,267 -0.46(-3.33%)
Feb 02, 2024 13.59 14.15 13.30 13.83 2,854,301 +0.03(+0.22%)
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.