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

Green Thumb Industries Inc (OP: GTBIF )

12.93 -0.18 (-1.37%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 (%)
Nov 30, 2023 10.20 10.60 10.18 10.49 335,504 +0.21(+2.02%)
Nov 29, 2023 10.50 10.65 10.11 10.28 373,210 -0.20(-1.88%)
Nov 28, 2023 9.870 10.50 9.870 10.48 179,794 +0.36(+3.52%)
Nov 27, 2023 9.500 10.26 9.500 10.12 168,848 -0.11(-1.04%)
Nov 24, 2023 10.30 10.30 10.00 10.23 33,128 -0.04(-0.39%)
Nov 22, 2023 10.11 10.27 10.00 10.27 144,422 +0.15(+1.53%)
Nov 21, 2023 9.500 10.16 9.389 10.12 134,697 +0.54(+5.68%)
Nov 20, 2023 9.750 9.820 9.520 9.571 160,822 -0.10(-1.02%)
Nov 17, 2023 9.180 9.830 9.060 9.670 269,990 +0.54(+5.91%)
Nov 16, 2023 9.650 9.650 9.070 9.130 289,300 -0.52(-5.39%)
Nov 15, 2023 9.750 9.950 9.497 9.650 265,860 -0.10(-1.03%)
Nov 14, 2023 10.29 10.47 9.500 9.750 270,906 -0.54(-5.25%)
Nov 13, 2023 9.850 10.29 9.630 10.29 280,217 +0.50(+5.11%)
Nov 10, 2023 9.520 9.803 9.250 9.790 284,998 +0.51(+5.50%)
Nov 09, 2023 9.710 9.800 9.250 9.280 242,907 -0.23(-2.42%)
Nov 08, 2023 9.213 9.700 9.213 9.510 236,045 +0.31(+3.37%)
Nov 07, 2023 9.190 9.370 9.010 9.200 161,266 +0.00(+0.00%)
Nov 06, 2023 9.050 9.230 8.780 9.200 167,611 +0.10(+1.10%)
Nov 03, 2023 8.880 9.210 8.750 9.100 237,273 +0.30(+3.41%)
Nov 02, 2023 8.060 9.000 8.060 8.800 392,044 +0.57(+6.93%)
Nov 01, 2023 8.210 8.450 8.100 8.230 316,522 -0.10(-1.20%)
Oct 31, 2023 7.825 8.450 7.680 8.330 218,572 +0.53(+6.79%)
Oct 30, 2023 7.960 8.145 7.570 7.800 400,162 -0.16(-2.01%)
Oct 27, 2023 8.500 8.540 7.830 7.960 420,295 -0.53(-6.24%)
Oct 26, 2023 8.650 8.670 8.340 8.490 338,040 -0.34(-3.85%)
Oct 25, 2023 8.900 9.040 8.550 8.830 304,255 -0.37(-4.02%)
Oct 24, 2023 9.010 9.460 8.970 9.200 303,226 +0.10(+1.10%)
Oct 23, 2023 9.070 9.290 8.850 9.100 1,197,628 -0.28(-2.99%)
Oct 20, 2023 9.220 9.400 8.850 9.380 282,640 +0.09(+0.97%)
Oct 19, 2023 9.220 9.460 9.100 9.290 144,559 +0.08(+0.87%)
Oct 18, 2023 10.15 10.50 9.100 9.210 610,736 -0.99(-9.71%)
Oct 17, 2023 9.200 10.39 9.200 10.20 482,035 +0.55(+5.70%)
Oct 16, 2023 9.500 9.800 9.400 9.650 535,868 -0.10(-1.03%)
Oct 13, 2023 9.460 10.11 9.350 9.750 313,035 +0.05(+0.52%)
Oct 12, 2023 9.660 9.950 9.400 9.700 392,177 -0.05(-0.47%)
Oct 11, 2023 10.02 10.05 9.690 9.745 1,306,013 -0.27(-2.74%)
Oct 10, 2023 9.840 10.29 9.840 10.02 115,339 -0.08(-0.79%)
Oct 09, 2023 10.00 10.13 9.770 10.10 197,084 -0.02(-0.20%)
Oct 06, 2023 9.660 10.56 9.650 10.12 380,298 +0.12(+1.20%)
Oct 05, 2023 10.05 10.25 9.560 10.00 564,361 -0.05(-0.50%)
Oct 04, 2023 10.43 10.47 9.790 10.05 506,425 -0.58(-5.46%)
Oct 03, 2023 10.95 11.41 10.39 10.63 396,690 -0.53(-4.75%)
Oct 02, 2023 11.15 11.18 10.70 11.16 743,567 +0.04(+0.36%)
Sep 29, 2023 11.44 11.66 10.74 11.12 467,525 +0.03(+0.27%)
Sep 28, 2023 11.08 11.46 10.73 11.09 257,267 +0.03(+0.27%)
Sep 27, 2023 11.10 11.65 10.69 11.06 489,078 -0.02(-0.18%)
Sep 26, 2023 10.70 11.25 10.70 11.08 308,517 +0.36(+3.36%)
Sep 25, 2023 10.77 11.35 10.72 10.72 322,373 +0.01(+0.11%)
Sep 22, 2023 10.35 10.85 10.26 10.71 265,226 +0.28(+2.67%)
Sep 21, 2023 10.80 10.96 10.16 10.43 443,491 -0.47(-4.31%)
Sep 20, 2023 10.66 11.24 10.66 10.90 221,713 +0.07(+0.65%)
Sep 19, 2023 11.33 11.33 10.56 10.83 372,466 -0.47(-4.16%)
Sep 18, 2023 11.75 11.99 11.07 11.30 562,052 -0.60(-5.04%)
Sep 15, 2023 12.00 12.49 11.50 11.90 728,871 +0.36(+3.12%)
Sep 14, 2023 11.04 11.95 11.02 11.54 351,637 +0.64(+5.87%)
Sep 13, 2023 11.07 11.64 10.61 10.90 509,438 -0.15(-1.36%)
Sep 12, 2023 11.85 11.85 10.56 11.05 751,377 -0.83(-6.99%)
Sep 11, 2023 10.81 11.90 10.81 11.88 676,328 +1.07(+9.90%)
Sep 08, 2023 10.35 11.55 10.14 10.81 945,227 +0.46(+4.44%)
Sep 07, 2023 10.85 11.46 10.28 10.35 881,685 -0.15(-1.43%)
Sep 06, 2023 11.06 11.30 10.25 10.50 1,319,706 -0.29(-2.69%)
Sep 05, 2023 9.400 11.34 9.400 10.79 1,358,183 +1.29(+13.58%)
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.