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

Green Thumb Industries Inc (OP: GTBIF )

12.22 +0.42 (+3.56%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 (%)
Feb 28, 2019 14.70 14.85 14.32 14.40 108,331 -0.42(-2.85%)
Feb 27, 2019 15.23 15.60 14.70 14.82 110,279 -0.18(-1.20%)
Feb 26, 2019 14.68 15.26 14.32 15.00 191,476 +0.25(+1.69%)
Feb 25, 2019 15.14 15.50 14.75 14.75 234,641 -0.32(-2.12%)
Feb 22, 2019 15.14 15.51 14.68 15.07 173,000 +0.12(+0.80%)
Feb 21, 2019 14.61 15.29 14.21 14.95 331,401 +0.76(+5.36%)
Feb 20, 2019 13.66 14.40 13.49 14.19 272,368 +0.44(+3.20%)
Feb 19, 2019 13.54 14.05 13.18 13.75 178,652 +0.25(+1.85%)
Feb 15, 2019 13.66 14.10 13.32 13.50 182,000 -0.04(-0.27%)
Feb 14, 2019 14.58 14.58 13.25 13.54 390,623 -1.16(-7.87%)
Feb 13, 2019 14.26 14.84 13.82 14.69 404,446 +1.00(+7.32%)
Feb 12, 2019 12.74 13.81 12.36 13.69 449,648 +1.45(+11.80%)
Feb 11, 2019 12.48 12.80 11.68 12.24 209,274 -0.14(-1.15%)
Feb 08, 2019 11.77 12.50 11.70 12.39 364,800 +0.81(+6.97%)
Feb 07, 2019 11.22 11.73 11.22 11.58 229,955 +0.03(+0.26%)
Feb 06, 2019 11.54 11.80 11.40 11.55 131,180 -0.28(-2.37%)
Feb 05, 2019 11.64 12.21 11.47 11.83 201,363 -0.15(-1.25%)
Feb 04, 2019 12.56 12.95 11.73 11.98 465,162 -0.25(-2.04%)
Feb 01, 2019 11.50 12.45 11.17 12.23 303,300 +0.89(+7.85%)
Jan 31, 2019 11.66 11.87 11.24 11.34 119,606 -0.06(-0.54%)
Jan 30, 2019 11.55 11.71 11.34 11.40 102,712 -0.02(-0.17%)
Jan 29, 2019 11.55 11.84 11.01 11.42 115,377 -0.18(-1.55%)
Jan 28, 2019 11.70 11.87 11.36 11.60 207,689 +0.13(+1.16%)
Jan 25, 2019 11.40 11.65 11.04 11.47 143,800 +0.13(+1.12%)
Jan 24, 2019 11.78 11.81 11.04 11.34 69,227 -0.30(-2.54%)
Jan 23, 2019 11.82 12.03 11.38 11.64 96,662 +0.04(+0.31%)
Jan 22, 2019 11.46 12.22 11.11 11.60 124,583 -0.20(-1.69%)
Jan 18, 2019 12.18 12.54 11.34 11.80 180,300 -0.45(-3.67%)
Jan 17, 2019 12.10 13.03 12.10 12.25 109,587 -0.58(-4.52%)
Jan 16, 2019 12.99 13.31 12.52 12.83 133,734 -0.06(-0.50%)
Jan 15, 2019 12.46 13.69 12.26 12.89 420,356 +0.44(+3.51%)
Jan 14, 2019 12.59 12.59 12.00 12.46 112,942 +0.41(+3.38%)
Jan 11, 2019 12.19 12.45 11.86 12.05 140,700 -0.35(-2.82%)
Jan 10, 2019 12.18 12.90 11.98 12.40 260,721 +0.34(+2.83%)
Jan 09, 2019 11.57 12.45 11.22 12.06 266,365 +0.45(+3.85%)
Jan 08, 2019 12.01 12.24 10.74 11.61 265,101 -0.15(-1.28%)
Jan 07, 2019 11.00 11.96 10.70 11.76 413,350 +1.27(+12.13%)
Jan 04, 2019 9.575 10.52 9.243 10.49 550,000 +1.30(+14.14%)
Jan 03, 2019 8.826 9.230 8.590 9.190 228,740 +0.66(+7.67%)
Jan 02, 2019 8.220 8.653 7.747 8.535 197,004 +0.51(+6.29%)
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%)
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.