Skip to main content

Green Thumb Industries Inc (OP: GTBIF )

14.52 -0.48 (-3.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 7.605 8.080 7.373 8.030 245,200 +0.48(+6.36%)
Dec 28, 2018 8.081 8.081 7.400 7.550 1,002,300 -0.13(-1.64%)
Dec 27, 2018 8.375 8.751 7.380 7.676 703,454 -0.50(-6.16%)
Dec 26, 2018 8.340 8.680 8.030 8.180 114,019 +0.29(+3.63%)
Dec 24, 2018 8.227 8.510 7.889 7.894 136,900 -0.08(-1.00%)
Dec 21, 2018 8.994 9.170 7.952 7.973 418,100 -0.79(-8.98%)
Dec 20, 2018 9.047 9.300 8.540 8.760 425,351 -0.18(-2.01%)
Dec 19, 2018 9.637 10.30 8.900 8.940 194,412 -0.33(-3.58%)
Dec 18, 2018 9.362 9.571 8.860 9.272 93,835 -0.02(-0.20%)
Dec 17, 2018 9.432 10.00 9.070 9.290 88,016 -0.48(-4.91%)
Dec 14, 2018 9.696 10.12 9.374 9.770 78,600 -0.33(-3.29%)
Dec 13, 2018 10.33 10.48 9.532 10.10 82,957 -0.27(-2.58%)
Dec 12, 2018 10.00 11.16 9.800 10.37 163,709 +0.47(+4.77%)
Dec 11, 2018 10.05 10.24 9.897 9.898 70,975 +0.17(+1.74%)
Dec 10, 2018 9.496 10.80 9.496 9.729 111,512 -0.27(-2.71%)
Dec 07, 2018 10.16 10.72 9.880 10.00 184,800 +0.53(+5.57%)
Dec 06, 2018 8.452 9.498 8.300 9.472 161,165 +0.77(+8.90%)
Dec 04, 2018 9.025 9.520 8.210 8.698 285,800 -0.80(-8.44%)
Dec 03, 2018 10.07 10.38 9.250 9.500 180,395 -0.47(-4.71%)
Nov 30, 2018 10.38 10.58 9.910 9.970 201,900 -0.33(-3.20%)
Nov 29, 2018 11.08 11.27 10.30 10.30 175,257 -1.01(-8.93%)
Nov 28, 2018 11.10 11.39 10.55 11.31 233,743 +0.31(+2.82%)
Nov 27, 2018 10.75 11.21 10.54 11.00 117,608 -0.05(-0.47%)
Nov 26, 2018 11.73 11.73 10.75 11.05 128,080 -0.30(-2.63%)
Nov 23, 2018 11.35 11.54 11.03 11.35 49,700 +0.15(+1.34%)
Nov 21, 2018 11.20 11.20 11.20 0 +0.25(+2.28%)
Nov 20, 2018 11.80 12.00 10.74 10.95 268,206 -1.40(-11.37%)
Nov 19, 2018 12.40 12.85 11.50 12.35 154,301 -0.23(-1.79%)
Nov 16, 2018 11.36 12.95 11.28 12.58 138,000 +1.17(+10.22%)
Nov 15, 2018 11.35 11.84 11.00 11.41 170,500 +0.41(+3.76%)
Nov 14, 2018 11.94 12.39 11.00 11.00 181,004 -1.06(-8.80%)
Nov 13, 2018 12.31 12.48 11.83 12.06 181,188 +0.16(+1.35%)
Nov 12, 2018 12.65 13.45 11.69 11.90 152,250 -0.95(-7.39%)
Nov 09, 2018 13.19 13.74 12.80 12.85 157,200 -1.05(-7.55%)
Nov 08, 2018 15.10 15.19 13.28 13.90 259,616 -1.08(-7.20%)
Nov 07, 2018 16.05 16.51 14.51 14.98 299,720 +0.49(+3.41%)
Nov 06, 2018 13.91 14.48 12.80 14.48 258,409 +0.59(+4.21%)
Nov 05, 2018 13.19 13.98 12.81 13.90 146,847 +1.16(+9.10%)
Nov 02, 2018 12.17 12.74 11.89 12.74 108,400 +0.88(+7.41%)
Nov 01, 2018 11.40 12.24 11.05 11.86 171,752 +0.56(+4.96%)
Oct 31, 2018 11.11 11.70 10.88 11.30 186,312 +0.42(+3.86%)
Oct 30, 2018 10.88 11.44 10.36 10.88 243,578 -0.12(-1.09%)
Oct 29, 2018 13.24 13.43 10.75 11.00 222,573 -1.81(-14.13%)
Oct 26, 2018 12.82 13.18 12.50 12.81 141,500 -0.24(-1.84%)
Oct 25, 2018 13.43 13.81 12.95 13.05 156,640 +0.01(+0.06%)
Oct 24, 2018 14.32 14.75 12.90 13.04 153,944 -1.16(-8.15%)
Oct 23, 2018 13.99 15.02 12.74 14.20 343,714 -0.40(-2.74%)
Oct 22, 2018 16.34 17.17 14.59 14.60 340,146 -1.74(-10.63%)
Oct 19, 2018 18.28 18.32 16.00 16.34 271,800 -1.80(-9.93%)
Oct 18, 2018 17.74 19.00 17.49 18.14 138,311 +0.64(+3.67%)
Oct 17, 2018 17.37 18.53 15.79 17.50 359,329 -0.37(-2.08%)
Oct 16, 2018 19.32 19.84 17.28 17.87 343,862 -1.09(-5.76%)
Oct 15, 2018 16.65 19.32 16.42 18.96 413,471 +3.05(+19.17%)
Oct 12, 2018 15.50 16.40 15.00 15.91 208,900 +1.12(+7.57%)
Oct 11, 2018 14.79 15.29 14.03 14.79 155,278 +0.01(+0.07%)
Oct 10, 2018 14.28 15.51 13.80 14.78 287,964 +0.52(+3.67%)
Oct 09, 2018 15.79 15.79 14.26 14.26 191,238 -1.06(-6.94%)
Oct 08, 2018 15.71 16.00 15.12 15.32 84,273 -0.45(-2.85%)
Oct 05, 2018 16.34 16.45 15.25 15.77 138,000 +0.21(+1.35%)
Oct 04, 2018 15.58 16.05 15.00 15.56 235,065 -0.50(-3.11%)
Oct 03, 2018 16.47 16.65 15.94 16.06 188,979 -0.32(-1.95%)
Oct 02, 2018 17.29 17.56 16.10 16.38 243,478 -0.97(-5.58%)
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.