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

Green Thumb Industries Inc (OP: GTBIF )

12.23 -0.27 (-2.16%)
Streaming Delayed Price Updated: 10:56 AM EDT, Apr 25, 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, 2020 6.680 7.120 6.440 7.058 529,300 +0.02(+0.25%)
Feb 27, 2020 7.390 7.390 6.800 7.040 641,960 -0.35(-4.73%)
Feb 26, 2020 7.810 7.905 7.165 7.389 555,800 -0.47(-5.99%)
Feb 25, 2020 8.000 8.200 7.600 7.860 684,230 -0.26(-3.21%)
Feb 24, 2020 8.330 8.330 7.910 8.121 449,286 -0.46(-5.35%)
Feb 21, 2020 9.050 9.050 8.400 8.580 187,900 -0.27(-3.08%)
Feb 20, 2020 8.910 9.120 8.802 8.853 157,791 -0.06(-0.64%)
Feb 19, 2020 8.820 9.000 8.750 8.910 156,686 +0.06(+0.68%)
Feb 18, 2020 9.050 9.210 8.700 8.850 331,775 -0.21(-2.32%)
Feb 14, 2020 9.220 9.220 8.950 9.060 323,900 +0.17(+1.91%)
Feb 13, 2020 8.320 8.920 8.320 8.890 314,560 +0.53(+6.34%)
Feb 12, 2020 8.505 8.510 8.270 8.360 228,667 +0.05(+0.60%)
Feb 11, 2020 8.030 8.460 8.030 8.310 260,524 +0.05(+0.57%)
Feb 10, 2020 8.100 8.320 8.080 8.263 308,132 -0.06(-0.68%)
Feb 07, 2020 8.380 8.725 8.150 8.320 509,500 -0.40(-4.59%)
Feb 06, 2020 8.810 8.900 8.430 8.720 491,830 -0.05(-0.60%)
Feb 05, 2020 9.000 9.105 8.740 8.773 329,568 -0.26(-2.92%)
Feb 04, 2020 9.450 9.500 8.991 9.036 235,090 -0.25(-2.73%)
Feb 03, 2020 9.545 9.610 9.100 9.290 203,762 -0.26(-2.72%)
Jan 31, 2020 9.320 9.780 9.320 9.550 125,200 -0.03(-0.28%)
Jan 30, 2020 9.902 9.950 9.460 9.577 120,506 -0.22(-2.28%)
Jan 29, 2020 9.735 9.860 9.489 9.800 114,080 +0.11(+1.09%)
Jan 28, 2020 9.990 10.07 9.600 9.694 170,111 -0.11(-1.08%)
Jan 27, 2020 9.810 9.940 9.420 9.800 229,694 -0.13(-1.36%)
Jan 24, 2020 10.06 10.30 9.810 9.935 246,300 -0.32(-3.17%)
Jan 23, 2020 9.790 10.30 9.780 10.26 137,724 +0.23(+2.25%)
Jan 22, 2020 10.02 10.48 9.970 10.03 143,291 -0.10(-0.94%)
Jan 21, 2020 10.39 10.39 9.888 10.13 344,510 -0.20(-1.94%)
Jan 17, 2020 10.12 10.48 10.10 10.33 271,600 +0.18(+1.74%)
Jan 16, 2020 10.36 10.50 10.03 10.15 281,066 +0.03(+0.33%)
Jan 15, 2020 10.05 10.32 9.840 10.12 433,455 +0.35(+3.58%)
Jan 14, 2020 9.705 9.930 9.629 9.770 235,102 +0.10(+1.03%)
Jan 13, 2020 9.600 9.850 9.600 9.670 330,002 +0.04(+0.42%)
Jan 10, 2020 9.500 9.667 9.428 9.630 223,900 +0.13(+1.37%)
Jan 09, 2020 9.320 9.650 9.310 9.500 292,756 +0.20(+2.15%)
Jan 08, 2020 8.825 9.450 8.750 9.300 443,861 +0.38(+4.26%)
Jan 07, 2020 9.300 9.300 8.724 8.920 317,664 -0.31(-3.32%)
Jan 06, 2020 9.200 9.403 9.150 9.226 274,902 +0.03(+0.29%)
Jan 03, 2020 9.450 9.490 9.092 9.200 293,800 -0.25(-2.65%)
Jan 02, 2020 9.880 9.880 9.230 9.450 622,709 -0.30(-3.08%)
Dec 31, 2019 9.410 9.900 9.305 9.750 546,900 +0.36(+3.85%)
Dec 30, 2019 8.910 9.563 8.910 9.389 521,691 +0.53(+5.94%)
Dec 27, 2019 8.370 8.960 8.340 8.862 353,300 +0.43(+5.06%)
Dec 26, 2019 8.260 8.500 8.220 8.435 194,128 +0.05(+0.66%)
Dec 24, 2019 8.020 8.610 7.893 8.380 138,300 +0.44(+5.55%)
Dec 23, 2019 8.000 8.183 7.800 7.939 349,604 -0.08(-0.97%)
Dec 20, 2019 7.940 8.150 7.900 8.017 263,300 +0.02(+0.26%)
Dec 19, 2019 7.925 8.229 7.760 7.996 230,255 +0.06(+0.71%)
Dec 18, 2019 8.050 8.106 7.799 7.940 343,422 -0.07(-0.87%)
Dec 17, 2019 8.120 8.250 7.960 8.010 335,331 -0.09(-1.11%)
Dec 16, 2019 8.250 8.390 8.075 8.100 201,226 -0.10(-1.18%)
Dec 13, 2019 8.320 8.435 8.170 8.197 245,600 -0.08(-1.01%)
Dec 12, 2019 8.630 8.682 8.237 8.280 280,964 +0.01(+0.12%)
Dec 11, 2019 8.320 8.524 8.050 8.270 146,009 -0.05(-0.63%)
Dec 10, 2019 8.625 8.850 8.250 8.322 207,300 -0.40(-4.56%)
Dec 09, 2019 8.473 9.010 8.165 8.720 231,331 +0.49(+5.98%)
Dec 06, 2019 8.050 8.560 8.050 8.228 159,600 +0.14(+1.78%)
Dec 05, 2019 8.010 8.350 8.010 8.084 177,636 -0.09(-1.11%)
Dec 04, 2019 8.350 8.501 8.120 8.175 158,613 -0.24(-2.91%)
Dec 03, 2019 8.550 8.780 8.407 8.420 231,941 -0.36(-4.14%)
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.