Skip to main content

Green Thumb Industries Inc (OP: GTBIF )

14.52 -0.48 (-3.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 18.06 18.70 17.62 18.65 173,144 +0.59(+3.27%)
Mar 30, 2022 17.45 18.09 17.01 18.06 439,227 +0.64(+3.67%)
Mar 29, 2022 16.96 17.60 16.92 17.42 339,503 +0.10(+0.58%)
Mar 28, 2022 17.47 18.37 16.66 17.32 458,407 -0.22(-1.25%)
Mar 25, 2022 17.76 18.68 17.10 17.54 640,323 +0.20(+1.15%)
Mar 24, 2022 17.35 18.36 16.91 17.34 427,271 -0.11(-0.63%)
Mar 23, 2022 18.00 18.23 17.05 17.45 202,688 -0.40(-2.24%)
Mar 22, 2022 18.10 18.58 17.79 17.85 150,749 -0.37(-2.03%)
Mar 21, 2022 18.05 18.40 17.66 18.22 186,530 +0.17(+0.94%)
Mar 18, 2022 17.38 18.38 17.02 18.05 3,784,117 +0.65(+3.74%)
Mar 17, 2022 15.93 17.60 15.93 17.40 214,804 +0.41(+2.41%)
Mar 16, 2022 16.28 17.00 15.82 16.99 218,882 +0.81(+5.01%)
Mar 15, 2022 15.15 16.18 15.10 16.18 337,290 +0.90(+5.89%)
Mar 14, 2022 15.25 16.02 15.14 15.28 234,900 -0.33(-2.11%)
Mar 11, 2022 16.11 16.60 15.28 15.61 229,879 -0.41(-2.56%)
Mar 10, 2022 15.72 16.09 15.21 16.02 237,250 +0.32(+2.04%)
Mar 09, 2022 16.05 16.80 15.69 15.70 320,908 +0.19(+1.23%)
Mar 08, 2022 15.35 16.28 14.77 15.51 749,022 +0.16(+1.04%)
Mar 07, 2022 16.54 16.66 15.10 15.35 642,704 -1.17(-7.08%)
Mar 04, 2022 17.09 17.26 16.46 16.52 405,913 -0.78(-4.53%)
Mar 03, 2022 17.53 17.95 17.02 17.30 364,114 -0.47(-2.63%)
Mar 02, 2022 18.55 18.99 17.50 17.77 325,851 -0.75(-4.05%)
Mar 01, 2022 19.20 19.43 17.48 18.52 642,275 -0.60(-3.14%)
Feb 28, 2022 18.99 19.85 18.50 19.12 275,129 +0.13(+0.68%)
Feb 25, 2022 19.18 19.44 18.69 18.99 330,636 -0.66(-3.36%)
Feb 24, 2022 18.65 19.65 18.50 19.65 333,671 +0.12(+0.59%)
Feb 23, 2022 20.70 20.70 19.10 19.53 341,892 -0.77(-3.77%)
Feb 22, 2022 20.23 20.98 19.31 20.30 366,911 -0.97(-4.56%)
Feb 18, 2022 21.27 0 -0.38(-1.76%)
Feb 17, 2022 22.00 22.46 20.73 21.65 435,433 -0.34(-1.55%)
Feb 16, 2022 22.00 22.42 21.05 21.99 250,857 +0.22(+1.01%)
Feb 15, 2022 21.16 21.77 20.53 21.77 446,763 +0.78(+3.72%)
Feb 14, 2022 21.08 21.42 19.39 20.99 218,722 +0.38(+1.84%)
Feb 11, 2022 20.48 21.22 19.54 20.61 540,743 +0.29(+1.43%)
Feb 10, 2022 19.00 21.99 19.00 20.32 811,426 -0.00(-0.02%)
Feb 09, 2022 18.95 20.39 18.95 20.32 402,166 +1.31(+6.92%)
Feb 08, 2022 19.45 19.80 18.46 19.01 317,756 -0.14(-0.73%)
Feb 07, 2022 17.56 19.70 17.50 19.15 475,194 +0.65(+3.51%)
Feb 04, 2022 17.25 19.10 17.06 18.50 715,754 +1.26(+7.31%)
Feb 03, 2022 17.00 17.24 228,660 -0.76(-4.22%)
Feb 02, 2022 18.60 19.21 17.48 18.00 444,324 -0.59(-3.17%)
Feb 01, 2022 17.73 18.98 17.20 18.59 419,785 +0.94(+5.32%)
Jan 31, 2022 16.66 18.14 17.65 506,703 +0.60(+3.53%)
Jan 28, 2022 16.93 17.46 16.77 17.05 555,428 -0.33(-1.90%)
Jan 27, 2022 17.58 18.73 17.10 17.38 331,830 -0.73(-4.03%)
Jan 26, 2022 18.30 19.00 17.67 18.11 285,004 -0.32(-1.74%)
Jan 25, 2022 17.53 18.81 17.51 18.43 382,626 -0.32(-1.71%)
Jan 24, 2022 18.14 19.00 16.67 18.75 897,152 -0.33(-1.73%)
Jan 21, 2022 19.15 19.45 18.45 19.08 437,724 -0.39(-2.00%)
Jan 20, 2022 21.00 21.00 19.30 19.47 430,171 -1.32(-6.37%)
Jan 19, 2022 20.62 20.93 19.65 20.79 321,216 +0.50(+2.45%)
Jan 18, 2022 20.50 20.95 19.48 20.30 237,780 -0.02(-0.12%)
Jan 14, 2022 20.32 0 +0.09(+0.46%)
Jan 13, 2022 20.30 21.20 20.01 20.23 363,099 -0.57(-2.72%)
Jan 12, 2022 20.02 21.45 20.02 20.80 384,626 -0.09(-0.45%)
Jan 11, 2022 20.82 21.17 20.41 20.89 204,344 +0.06(+0.29%)
Jan 10, 2022 21.49 21.53 20.00 20.83 301,962 -0.01(-0.05%)
Jan 07, 2022 19.61 21.20 19.61 20.84 380,263 +0.48(+2.37%)
Jan 06, 2022 20.00 20.50 19.38 20.36 246,294 +0.03(+0.14%)
Jan 05, 2022 21.63 21.63 19.55 20.33 761,996 -1.29(-5.97%)
Jan 04, 2022 22.67 23.00 20.85 21.62 358,518 -1.05(-4.63%)
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.