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

Green Thumb Industries Inc (OP: GTBIF )

12.37 -0.56 (-4.33%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 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 (%)
Jan 31, 2023 7.600 8.400 7.520 8.060 345,110 +0.55(+7.32%)
Jan 30, 2023 7.550 7.670 7.500 7.510 1,353,159 -0.01(-0.13%)
Jan 27, 2023 7.500 7.730 7.500 7.520 407,047 +0.04(+0.53%)
Jan 26, 2023 7.810 7.910 7.400 7.480 661,953 -0.33(-4.23%)
Jan 25, 2023 7.890 7.940 7.739 7.810 288,725 -0.08(-1.01%)
Jan 24, 2023 7.910 8.000 7.810 7.890 221,150 -0.01(-0.13%)
Jan 23, 2023 8.000 8.250 7.850 7.900 402,032 -0.10(-1.25%)
Jan 20, 2023 8.100 8.190 7.890 8.000 433,281 -0.05(-0.62%)
Jan 19, 2023 8.320 8.448 7.950 8.050 388,265 -0.33(-3.94%)
Jan 18, 2023 8.390 8.680 8.360 8.380 298,424 -0.12(-1.41%)
Jan 17, 2023 8.258 8.560 8.250 8.500 228,071 +0.21(+2.47%)
Jan 13, 2023 8.410 8.420 8.150 8.295 203,473 +0.05(+0.67%)
Jan 12, 2023 8.270 8.460 8.000 8.240 259,938 +0.01(+0.12%)
Jan 11, 2023 8.130 8.560 8.000 8.230 383,145 +0.10(+1.23%)
Jan 10, 2023 8.030 8.290 8.010 8.130 290,044 -0.02(-0.25%)
Jan 09, 2023 8.470 8.600 8.000 8.150 494,419 -0.43(-5.01%)
Jan 06, 2023 8.600 8.840 8.448 8.580 278,716 -0.16(-1.83%)
Jan 05, 2023 8.871 8.871 8.400 8.740 374,700 +0.24(+2.82%)
Jan 04, 2023 8.400 8.630 8.246 8.500 285,736 +0.18(+2.10%)
Jan 03, 2023 8.130 8.830 8.100 8.325 316,448 -0.32(-3.65%)
Dec 30, 2022 8.650 8.841 8.100 8.640 913,718 -0.20(-2.26%)
Dec 29, 2022 7.890 8.840 7.890 8.840 767,124 +0.95(+12.04%)
Dec 28, 2022 8.440 8.630 7.870 7.890 1,034,028 -0.61(-7.18%)
Dec 27, 2022 8.530 8.580 8.200 8.500 586,425 +0.12(+1.43%)
Dec 23, 2022 7.650 8.490 7.650 8.380 876,124 +0.38(+4.75%)
Dec 22, 2022 8.035 8.240 7.900 8.000 486,091 -0.08(-0.99%)
Dec 21, 2022 8.150 8.330 7.493 8.080 1,092,695 +0.08(+1.00%)
Dec 20, 2022 8.600 8.940 7.991 8.000 1,297,994 -0.64(-7.41%)
Dec 19, 2022 9.850 10.00 8.194 8.640 1,127,687 -1.19(-12.11%)
Dec 16, 2022 9.260 10.30 9.240 9.830 617,361 +0.70(+7.67%)
Dec 15, 2022 9.300 10.40 9.030 9.130 580,438 -0.52(-5.39%)
Dec 14, 2022 9.910 10.09 9.440 9.650 664,161 -0.34(-3.39%)
Dec 13, 2022 10.65 10.76 9.940 9.989 481,811 -0.30(-2.93%)
Dec 12, 2022 11.00 11.35 10.10 10.29 377,569 -1.06(-9.30%)
Dec 09, 2022 11.27 11.64 10.92 11.35 463,456 +0.04(+0.31%)
Dec 08, 2022 12.13 13.00 11.11 11.31 919,134 -1.46(-11.43%)
Dec 07, 2022 13.35 13.39 12.16 12.77 715,179 -0.75(-5.55%)
Dec 06, 2022 15.96 15.97 13.09 13.52 1,336,045 -2.12(-13.53%)
Dec 05, 2022 15.75 16.50 14.73 15.63 1,367,259 +0.16(+1.07%)
Dec 02, 2022 14.50 15.65 13.56 15.47 988,860 +0.95(+6.54%)
Dec 01, 2022 12.76 14.85 12.75 14.52 420,427 +1.52(+11.69%)
Nov 30, 2022 12.84 13.08 12.55 13.00 192,229 +0.30(+2.36%)
Nov 29, 2022 12.85 12.97 12.50 12.70 223,713 -0.15(-1.17%)
Nov 28, 2022 13.45 13.45 12.63 12.85 308,075 -0.40(-3.02%)
Nov 25, 2022 12.81 13.51 12.81 13.25 87,879 -0.04(-0.30%)
Nov 23, 2022 12.52 13.43 12.52 13.29 774,126 +0.39(+3.02%)
Nov 22, 2022 13.53 13.53 12.56 12.90 300,043 +0.09(+0.70%)
Nov 21, 2022 13.06 13.09 12.29 12.81 489,111 -0.17(-1.31%)
Nov 18, 2022 13.60 13.61 12.88 12.98 423,080 -0.63(-4.63%)
Nov 17, 2022 13.79 14.24 13.37 13.61 464,056 -0.64(-4.49%)
Nov 16, 2022 14.25 14.40 13.45 14.25 578,648 +0.00(+0.00%)
Nov 15, 2022 14.06 14.40 13.50 14.25 513,889 +0.36(+2.59%)
Nov 14, 2022 13.60 14.25 13.02 13.89 728,521 +0.29(+2.13%)
Nov 11, 2022 12.62 13.65 12.62 13.60 321,788 +0.40(+3.03%)
Nov 10, 2022 12.55 13.64 12.54 13.20 405,803 +0.55(+4.35%)
Nov 09, 2022 12.23 13.13 11.91 12.65 599,637 +0.47(+3.86%)
Nov 08, 2022 11.80 12.69 11.21 12.18 240,636 +0.40(+3.40%)
Nov 07, 2022 11.80 12.33 11.60 11.78 271,727 -0.47(-3.84%)
Nov 04, 2022 12.13 12.61 12.10 12.25 241,946 +0.19(+1.58%)
Nov 03, 2022 10.66 12.43 10.66 12.06 452,822 +0.61(+5.33%)
Nov 02, 2022 11.77 11.85 11.37 11.45 203,870 -0.29(-2.47%)
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.