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

Green Thumb Industries Inc (OP: GTBIF )

13.10 -0.01 (-0.08%)
Streaming Delayed Price Updated: 9:57 AM 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 (%)
May 29, 2020 9.550 10.26 9.331 10.24 442,000 +0.48(+4.92%)
May 28, 2020 9.790 9.850 9.636 9.760 251,772 -0.08(-0.81%)
May 27, 2020 9.980 9.980 9.520 9.840 246,989 +0.01(+0.10%)
May 26, 2020 9.760 9.900 9.560 9.830 372,479 +0.18(+1.84%)
May 22, 2020 9.420 9.720 9.140 9.652 419,900 +0.33(+3.57%)
May 21, 2020 9.090 9.360 8.914 9.320 257,123 +0.22(+2.42%)
May 20, 2020 9.450 9.930 8.900 9.100 472,977 -0.30(-3.19%)
May 19, 2020 9.380 9.830 9.111 9.400 430,098 -0.27(-2.79%)
May 18, 2020 9.350 9.890 8.650 9.670 568,475 +0.45(+4.90%)
May 15, 2020 8.250 9.270 8.250 9.218 1,353,200 +1.22(+15.23%)
May 14, 2020 7.465 8.000 7.233 8.000 555,526 +0.53(+7.10%)
May 13, 2020 7.400 7.570 7.146 7.470 449,824 +0.12(+1.58%)
May 12, 2020 7.480 7.820 7.273 7.354 413,881 -0.04(-0.49%)
May 11, 2020 7.285 7.391 7.083 7.390 260,731 +0.24(+3.36%)
May 08, 2020 7.000 7.196 6.910 7.150 176,200 +0.19(+2.76%)
May 07, 2020 7.120 7.310 6.910 6.958 212,133 -0.16(-2.28%)
May 06, 2020 7.100 7.250 6.997 7.120 196,840 -0.08(-1.11%)
May 05, 2020 6.750 7.202 6.750 7.200 180,423 +0.45(+6.67%)
May 04, 2020 7.070 7.070 6.650 6.750 236,754 -0.09(-1.32%)
May 01, 2020 7.010 7.231 6.540 6.840 244,100 -0.35(-4.87%)
Apr 30, 2020 7.320 7.500 7.100 7.190 193,077 -0.07(-0.96%)
Apr 29, 2020 7.150 7.450 7.140 7.260 303,784 +0.13(+1.82%)
Apr 28, 2020 7.355 7.500 6.880 7.130 296,179 -0.19(-2.63%)
Apr 27, 2020 7.015 7.550 7.015 7.323 363,914 +0.28(+4.02%)
Apr 24, 2020 7.000 7.140 6.810 7.040 293,100 +0.06(+0.86%)
Apr 23, 2020 6.430 7.016 6.280 6.980 466,667 +0.55(+8.55%)
Apr 22, 2020 6.430 6.449 6.025 6.430 270,654 +0.43(+7.17%)
Apr 21, 2020 5.900 6.186 5.750 6.000 291,303 +0.06(+1.01%)
Apr 20, 2020 5.620 6.047 5.500 5.940 343,503 +0.30(+5.32%)
Apr 17, 2020 5.600 5.745 5.460 5.640 201,200 +0.13(+2.36%)
Apr 16, 2020 5.790 5.790 5.400 5.510 139,768 -0.09(-1.65%)
Apr 15, 2020 5.425 5.660 5.369 5.602 148,985 -0.05(-0.93%)
Apr 14, 2020 5.650 6.055 5.620 5.655 181,270 +0.04(+0.65%)
Apr 13, 2020 5.500 5.950 5.500 5.619 223,015 -0.15(-2.63%)
Apr 09, 2020 5.525 5.880 5.444 5.770 285,500 +0.00(+0.00%)
Apr 08, 2020 5.870 6.100 5.550 5.770 255,052 -0.08(-1.37%)
Apr 07, 2020 6.000 6.070 5.650 5.850 215,770 +0.00(+0.00%)
Apr 06, 2020 5.500 5.907 5.500 5.850 201,223 +0.20(+3.49%)
Apr 03, 2020 5.620 5.850 5.500 5.652 152,500 -0.14(-2.34%)
Apr 02, 2020 5.410 5.811 5.250 5.788 202,553 +0.38(+6.99%)
Apr 01, 2020 5.750 5.980 5.260 5.410 238,842 -0.41(-7.08%)
Mar 31, 2020 6.025 6.100 5.670 5.822 219,941 -0.17(-2.81%)
Mar 30, 2020 6.390 6.390 5.790 5.990 259,899 -0.22(-3.55%)
Mar 27, 2020 6.500 6.660 6.049 6.210 588,100 -0.38(-5.76%)
Mar 26, 2020 6.430 6.630 6.025 6.590 644,332 +0.53(+8.75%)
Mar 25, 2020 6.005 6.188 5.450 6.060 474,722 +0.37(+6.50%)
Mar 24, 2020 5.020 5.780 5.020 5.690 527,515 +0.75(+15.10%)
Mar 23, 2020 4.830 5.000 4.500 4.944 384,981 +0.32(+6.87%)
Mar 20, 2020 4.700 5.475 4.500 4.626 448,900 +0.08(+1.67%)
Mar 19, 2020 4.550 4.706 3.800 4.550 444,063 +0.00(+0.00%)
Mar 18, 2020 4.750 4.860 3.770 4.550 798,692 -0.20(-4.21%)
Mar 17, 2020 4.000 4.766 3.850 4.750 721,995 +0.67(+16.45%)
Mar 16, 2020 4.010 4.403 3.693 4.079 658,344 -0.28(-6.44%)
Mar 13, 2020 4.220 4.550 4.050 4.360 620,900 +0.25(+6.03%)
Mar 12, 2020 4.830 4.980 4.058 4.112 783,276 -0.94(-18.60%)
Mar 11, 2020 5.550 5.800 5.010 5.051 658,643 -0.66(-11.51%)
Mar 10, 2020 5.725 6.140 5.520 5.708 344,283 +0.03(+0.46%)
Mar 09, 2020 5.874 6.300 5.675 5.682 652,687 -0.90(-13.65%)
Mar 06, 2020 6.840 6.944 6.440 6.580 412,500 -0.52(-7.34%)
Mar 05, 2020 6.630 7.101 6.300 7.101 387,912 +0.41(+6.18%)
Mar 04, 2020 6.170 6.823 6.161 6.688 314,047 +0.51(+8.34%)
Mar 03, 2020 6.520 6.920 6.100 6.173 456,737 -0.58(-8.58%)
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.