Skip to main content

Green Thumb Industries Inc (OP: GTBIF )

13.52 -2.12 (-13.53%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2022 11.90 11.98 11.55 11.74 197,120 -0.14(-1.18%)
Oct 31, 2022 11.20 13.00 10.96 11.88 768,262 +0.67(+6.01%)
Oct 28, 2022 10.39 11.47 10.39 11.21 239,430 +0.16(+1.41%)
Oct 27, 2022 11.06 11.53 11.05 11.05 162,548 -0.21(-1.87%)
Oct 26, 2022 11.22 11.72 10.55 11.26 269,855 +0.01(+0.06%)
Oct 25, 2022 10.60 11.96 10.60 11.25 391,949 +0.25(+2.30%)
Oct 24, 2022 11.77 11.79 10.81 11.00 549,278 -0.66(-5.66%)
Oct 21, 2022 11.79 12.35 11.60 11.66 230,769 -0.07(-0.60%)
Oct 20, 2022 11.31 12.10 10.95 11.73 637,250 +0.49(+4.36%)
Oct 19, 2022 10.91 12.07 10.91 11.24 911,444 +0.39(+3.59%)
Oct 18, 2022 10.69 11.00 10.20 10.85 535,908 +0.65(+6.37%)
Oct 17, 2022 9.820 10.41 9.820 10.20 310,740 +0.33(+3.34%)
Oct 14, 2022 10.15 10.25 9.600 9.870 350,985 -0.30(-2.95%)
Oct 13, 2022 9.980 10.27 9.501 10.17 437,571 +0.01(+0.10%)
Oct 12, 2022 10.15 10.44 9.850 10.16 629,660 +0.01(+0.10%)
Oct 11, 2022 12.05 12.14 9.880 10.15 1,294,245 -2.05(-16.80%)
Oct 10, 2022 13.03 13.25 11.84 12.20 517,648 -1.05(-7.92%)
Oct 07, 2022 11.95 14.11 10.24 13.25 3,199,505 +0.10(+0.76%)
Oct 06, 2022 9.360 14.55 9.143 13.15 2,206,911 +3.06(+30.33%)
Oct 05, 2022 9.520 10.35 9.460 10.09 130,010 -0.26(-2.51%)
Oct 04, 2022 10.52 10.83 10.20 10.35 255,670 -0.05(-0.48%)
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.