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 (%)
Jul 29, 2022 9.300 9.350 8.967 9.185 426,208 +0.07(+0.71%)
Jul 28, 2022 9.770 9.770 8.950 9.120 414,662 -0.20(-2.15%)
Jul 27, 2022 9.600 10.00 9.150 9.320 403,619 -0.28(-2.92%)
Jul 26, 2022 10.66 10.66 9.300 9.600 469,463 -0.55(-5.42%)
Jul 25, 2022 10.26 10.48 10.00 10.15 3,914,113 -0.15(-1.46%)
Jul 22, 2022 10.56 10.65 10.00 10.30 403,259 -0.16(-1.53%)
Jul 21, 2022 10.00 10.71 9.630 10.46 568,431 +0.60(+6.09%)
Jul 20, 2022 9.890 10.60 9.710 9.860 688,837 +0.14(+1.45%)
Jul 19, 2022 9.640 9.935 9.420 9.719 451,873 +0.08(+0.82%)
Jul 18, 2022 9.700 9.860 9.500 9.640 314,266 +0.14(+1.47%)
Jul 15, 2022 9.460 9.700 9.300 9.500 354,636 +0.04(+0.42%)
Jul 14, 2022 8.993 9.854 8.850 9.460 428,365 +0.36(+3.96%)
Jul 13, 2022 8.900 9.470 8.750 9.100 349,999 +0.10(+1.11%)
Jul 12, 2022 9.000 9.150 8.750 9.000 174,683 +0.05(+0.56%)
Jul 11, 2022 9.090 9.141 8.800 8.950 162,206 -0.32(-3.45%)
Jul 08, 2022 9.600 9.700 9.130 9.270 170,859 -0.20(-2.11%)
Jul 07, 2022 9.396 9.550 9.150 9.470 240,393 +0.30(+3.27%)
Jul 06, 2022 8.950 9.486 8.870 9.170 351,544 +0.19(+2.12%)
Jul 05, 2022 7.980 9.160 7.720 8.980 536,389 +1.01(+12.67%)
Jul 01, 2022 8.120 8.180 7.950 7.970 268,224 -0.03(-0.38%)
Jun 30, 2022 8.200 8.300 7.820 8.000 393,204 -0.20(-2.44%)
Jun 29, 2022 8.200 8.690 8.150 8.200 239,635 -0.40(-4.63%)
Jun 28, 2022 8.490 8.920 8.320 8.598 387,028 -0.22(-2.52%)
Jun 27, 2022 8.560 8.926 8.070 8.820 667,314 +0.30(+3.52%)
Jun 24, 2022 8.400 8.825 8.100 8.520 327,720 +0.05(+0.59%)
Jun 23, 2022 8.750 8.750 8.048 8.470 494,820 -0.28(-3.20%)
Jun 22, 2022 8.800 9.140 8.080 8.750 975,726 -0.01(-0.11%)
Jun 21, 2022 9.050 9.350 8.750 8.760 439,005 -0.25(-2.77%)
Jun 17, 2022 9.000 9.270 8.800 9.010 295,311 -0.15(-1.64%)
Jun 16, 2022 9.395 9.720 9.110 9.160 282,527 -0.33(-3.53%)
Jun 15, 2022 9.300 9.690 9.190 9.495 301,297 +0.09(+1.01%)
Jun 14, 2022 10.03 10.08 9.350 9.400 484,584 -0.68(-6.77%)
Jun 13, 2022 10.75 10.99 10.00 10.08 472,021 -0.90(-8.18%)
Jun 10, 2022 11.11 11.49 10.80 10.98 213,713 -0.17(-1.52%)
Jun 09, 2022 10.75 11.49 10.75 11.15 131,303 -0.20(-1.76%)
Jun 08, 2022 11.49 11.49 10.85 11.35 264,387 +0.03(+0.27%)
Jun 07, 2022 11.33 11.47 11.10 11.32 148,738 -0.01(-0.09%)
Jun 06, 2022 10.80 11.44 10.80 11.33 209,055 +0.29(+2.63%)
Jun 03, 2022 11.33 11.40 10.80 11.04 532,528 -0.28(-2.50%)
Jun 02, 2022 10.80 11.33 10.75 11.32 195,099 +0.32(+2.93%)
Jun 01, 2022 11.00 11.50 10.85 11.00 291,570 -0.20(-1.79%)
May 31, 2022 11.50 11.68 11.10 11.20 235,932 -0.11(-1.01%)
May 27, 2022 11.55 11.78 11.00 11.31 541,247 -0.29(-2.46%)
May 26, 2022 11.70 12.39 11.53 11.60 249,166 -0.25(-2.11%)
May 25, 2022 11.83 12.25 11.54 11.85 291,050 -0.24(-1.99%)
May 24, 2022 12.58 12.71 11.79 12.09 206,654 -0.66(-5.18%)
May 23, 2022 12.83 13.14 12.50 12.75 121,840 -0.25(-1.92%)
May 20, 2022 12.25 13.00 11.60 13.00 207,346 +0.83(+6.82%)
May 19, 2022 11.27 12.18 11.27 12.17 190,646 +0.50(+4.28%)
May 18, 2022 11.75 12.35 11.30 11.67 343,198 -0.52(-4.27%)
May 17, 2022 12.69 13.16 12.19 12.19 282,331 -0.63(-4.91%)
May 16, 2022 13.00 13.20 12.76 12.82 231,650 -0.30(-2.29%)
May 13, 2022 12.50 13.25 12.45 13.12 470,402 +0.69(+5.55%)
May 12, 2022 11.48 12.45 11.45 12.43 294,325 +0.67(+5.70%)
May 11, 2022 11.65 12.42 11.49 11.76 362,124 +0.05(+0.43%)
May 10, 2022 11.52 12.63 11.51 11.71 423,906 -0.33(-2.74%)
May 09, 2022 12.99 12.99 11.95 12.04 559,810 -1.09(-8.30%)
May 06, 2022 12.09 13.14 11.52 13.13 655,039 +1.18(+9.87%)
May 05, 2022 13.05 13.05 11.73 11.95 935,728 -0.87(-6.79%)
May 04, 2022 13.19 13.21 12.64 12.82 573,008 -0.22(-1.69%)
May 03, 2022 13.50 13.79 12.90 13.04 318,363 -0.67(-4.89%)
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.