Skip to main content

Green Thumb Industries Inc (OP: GTBIF )

11.59 +0.44 (+3.95%)
Streaming Delayed Price Updated: 3:39 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 11.55 11.61 11.07 11.15 192,296 -0.58(-4.94%)
Jul 18, 2024 11.80 12.12 11.43 11.73 331,761 -0.06(-0.55%)
Jul 17, 2024 11.89 12.25 11.75 11.79 259,058 -0.10(-0.80%)
Jul 16, 2024 11.45 12.10 11.40 11.89 427,059 +0.29(+2.50%)
Jul 15, 2024 11.40 11.80 11.28 11.60 298,708 -0.09(-0.77%)
Jul 12, 2024 11.88 11.98 11.55 11.69 320,151 -0.18(-1.52%)
Jul 11, 2024 11.31 11.88 11.10 11.87 314,853 +0.57(+5.04%)
Jul 10, 2024 11.35 11.61 11.17 11.30 231,814 -0.16(-1.41%)
Jul 09, 2024 11.74 11.95 11.25 11.46 239,961 -0.34(-2.86%)
Jul 08, 2024 11.11 11.85 11.11 11.80 305,095 +0.31(+2.70%)
Jul 05, 2024 11.20 11.55 11.06 11.49 271,485 -0.10(-0.86%)
Jul 03, 2024 11.00 11.80 11.00 11.59 223,249 +0.49(+4.41%)
Jul 02, 2024 11.59 11.85 10.78 11.10 742,074 -0.49(-4.23%)
Jul 01, 2024 11.75 12.23 11.31 11.59 331,155 -0.40(-3.34%)
Jun 28, 2024 12.85 12.85 11.75 11.99 705,526 -0.81(-6.33%)
Jun 27, 2024 12.50 12.91 12.30 12.80 899,850 +0.32(+2.56%)
Jun 26, 2024 12.08 12.73 11.99 12.48 585,652 +0.42(+3.44%)
Jun 25, 2024 12.60 12.60 12.00 12.06 344,158 -0.49(-3.87%)
Jun 24, 2024 11.46 12.59 11.46 12.55 342,053 +0.65(+5.46%)
Jun 21, 2024 11.61 11.95 11.40 11.90 436,288 +0.17(+1.45%)
Jun 20, 2024 11.30 12.00 11.30 11.73 276,996 -0.25(-2.09%)
Jun 18, 2024 11.80 12.12 11.50 11.98 276,596 +0.18(+1.53%)
Jun 17, 2024 11.19 11.98 11.01 11.80 428,792 +0.40(+3.51%)
Jun 14, 2024 11.49 11.72 11.01 11.40 517,786 -0.09(-0.78%)
Jun 13, 2024 11.89 12.04 11.38 11.49 342,956 -0.38(-3.20%)
Jun 12, 2024 11.84 12.24 11.84 11.87 316,619 -0.03(-0.25%)
Jun 11, 2024 12.15 12.15 11.82 11.90 222,785 -0.25(-2.06%)
Jun 10, 2024 12.18 12.33 12.00 12.15 323,040 +0.00(+0.00%)
Jun 07, 2024 11.70 12.20 11.65 12.15 249,436 +0.40(+3.40%)
Jun 06, 2024 12.25 12.25 11.45 11.75 351,861 -0.14(-1.18%)
Jun 05, 2024 11.94 12.45 11.82 11.89 355,775 -0.26(-2.14%)
Jun 04, 2024 11.74 12.29 11.09 12.15 781,869 +0.47(+4.02%)
Jun 03, 2024 11.40 11.92 11.12 11.68 595,199 +0.28(+2.46%)
May 31, 2024 11.34 11.52 11.06 11.40 264,966 +0.15(+1.33%)
May 30, 2024 11.00 11.45 10.87 11.25 366,104 +0.30(+2.74%)
May 29, 2024 11.00 11.46 10.66 10.95 412,662 -0.05(-0.45%)
May 28, 2024 11.29 11.36 10.90 11.00 677,727 -0.29(-2.57%)
May 24, 2024 11.51 11.80 11.28 11.29 3,690,034 -0.07(-0.62%)
May 23, 2024 12.29 12.29 11.30 11.36 875,406 -0.93(-7.57%)
May 22, 2024 12.32 12.80 12.20 12.29 816,743 -0.35(-2.77%)
May 21, 2024 12.21 12.70 12.20 12.64 574,693 +0.26(+2.10%)
May 20, 2024 13.05 13.07 12.07 12.38 479,532 -0.62(-4.77%)
May 17, 2024 13.25 13.45 12.90 13.00 363,969 -0.12(-0.91%)
May 16, 2024 13.02 14.30 13.02 13.12 794,882 +0.09(+0.69%)
May 15, 2024 13.25 13.30 12.80 13.03 2,581,544 +0.13(+1.01%)
May 14, 2024 12.57 13.35 12.55 12.90 556,859 -0.11(-0.81%)
May 13, 2024 12.76 13.25 12.46 13.01 434,818 +0.08(+0.61%)
May 10, 2024 12.85 13.05 12.39 12.93 554,098 +0.12(+0.91%)
May 09, 2024 12.57 13.47 12.57 12.81 372,440 +0.43(+3.47%)
May 08, 2024 12.20 12.58 12.00 12.38 276,351 +0.25(+2.06%)
May 07, 2024 12.50 13.28 12.05 12.13 595,000 -0.39(-3.12%)
May 06, 2024 13.20 13.84 12.46 12.52 566,299 -0.68(-5.15%)
May 03, 2024 13.63 13.95 12.94 13.20 653,311 -0.16(-1.20%)
May 02, 2024 13.15 14.32 13.15 13.36 433,957 +0.14(+1.06%)
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.