Skip to main content

Green Thumb Industries Inc (OP: GTBIF )

10.39 +0.05 (+0.51%)
Streaming Delayed Price Updated: 3:18 PM EDT, Oct 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 10.13 10.45 10.10 10.34 200,237 +0.19(+1.89%)
Oct 07, 2024 10.24 10.39 10.12 10.14 128,530 -0.13(-1.31%)
Oct 04, 2024 10.34 10.47 10.24 10.28 186,735 -0.13(-1.28%)
Oct 03, 2024 10.22 10.52 10.22 10.41 1,124,485 +0.03(+0.32%)
Oct 02, 2024 10.62 10.62 10.20 10.38 234,576 +0.02(+0.19%)
Oct 01, 2024 10.26 10.61 10.24 10.36 178,404 -0.03(-0.26%)
Sep 30, 2024 10.40 10.77 10.30 10.39 318,157 -0.07(-0.69%)
Sep 27, 2024 10.43 10.86 10.35 10.46 281,485 +0.03(+0.29%)
Sep 26, 2024 10.32 10.47 10.20 10.43 171,838 +0.08(+0.77%)
Sep 25, 2024 10.43 10.63 10.32 10.35 266,151 -0.15(-1.43%)
Sep 24, 2024 10.21 10.80 10.21 10.50 326,083 +0.05(+0.48%)
Sep 23, 2024 10.02 10.50 10.02 10.45 280,242 +0.29(+2.81%)
Sep 20, 2024 10.26 10.30 9.940 10.16 513,331 -0.14(-1.32%)
Sep 19, 2024 10.24 10.36 10.20 10.30 224,376 +0.10(+0.98%)
Sep 18, 2024 10.37 10.63 10.17 10.20 297,788 -0.25(-2.39%)
Sep 17, 2024 10.82 10.82 10.43 10.45 227,254 -0.33(-3.06%)
Sep 16, 2024 10.02 10.87 10.02 10.78 223,441 +0.45(+4.32%)
Sep 13, 2024 10.21 10.45 10.16 10.33 125,173 +0.04(+0.42%)
Sep 12, 2024 10.35 10.57 10.20 10.29 158,536 -0.05(-0.48%)
Sep 11, 2024 10.44 10.57 10.29 10.34 164,586 -0.10(-0.96%)
Sep 10, 2024 10.56 10.85 10.40 10.44 245,765 -0.38(-3.47%)
Sep 09, 2024 10.00 10.83 9.950 10.81 517,395 +1.17(+12.19%)
Sep 06, 2024 9.930 9.930 9.590 9.640 120,609 -0.23(-2.33%)
Sep 05, 2024 9.835 10.01 9.610 9.870 190,939 +0.04(+0.41%)
Sep 04, 2024 9.900 10.10 9.650 9.830 324,755 +0.07(+0.67%)
Sep 03, 2024 9.849 10.21 9.560 9.765 422,988 +0.07(+0.77%)
Aug 30, 2024 9.300 9.940 9.280 9.690 246,118 +0.30(+3.19%)
Aug 29, 2024 9.600 9.600 9.130 9.390 419,829 +0.02(+0.16%)
Aug 28, 2024 9.670 9.860 9.350 9.375 403,783 -0.29(-3.05%)
Aug 27, 2024 9.970 9.990 9.480 9.670 1,279,991 -1.02(-9.54%)
Aug 26, 2024 10.60 10.80 10.60 10.69 103,239 +0.05(+0.47%)
Aug 23, 2024 10.44 10.79 10.44 10.64 206,831 +0.14(+1.33%)
Aug 22, 2024 10.67 10.77 10.40 10.50 153,937 -0.22(-2.04%)
Aug 21, 2024 10.70 10.84 10.50 10.72 146,805 +0.12(+1.12%)
Aug 20, 2024 11.08 11.08 10.43 10.60 278,657 -0.47(-4.25%)
Aug 19, 2024 11.29 11.30 10.95 11.07 249,476 -0.13(-1.16%)
Aug 16, 2024 10.86 12.00 10.72 11.20 229,146 +0.34(+3.13%)
Aug 15, 2024 10.78 11.05 10.78 10.86 227,072 +0.09(+0.84%)
Aug 14, 2024 10.60 10.95 10.54 10.77 354,920 +0.07(+0.65%)
Aug 13, 2024 10.65 11.15 10.51 10.70 294,155 -0.16(-1.47%)
Aug 12, 2024 11.21 11.32 10.80 10.86 242,688 -0.39(-3.47%)
Aug 09, 2024 11.76 11.78 11.22 11.25 268,427 -0.51(-4.34%)
Aug 08, 2024 10.86 12.00 10.80 11.76 310,992 +0.73(+6.62%)
Aug 07, 2024 11.00 11.58 10.80 11.03 393,427 -0.18(-1.61%)
Aug 06, 2024 10.50 11.75 10.30 11.21 547,224 +1.14(+11.32%)
Aug 05, 2024 10.50 10.79 9.950 10.07 724,883 -0.74(-6.85%)
Aug 02, 2024 11.11 11.40 10.64 10.81 403,370 -0.44(-3.91%)
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.