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

Green Thumb Industries Inc (OP: GTBIF )

12.22 +0.42 (+3.56%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 (%)
Oct 31, 2019 8.320 8.500 8.088 8.430 145,926 +0.00(+0.00%)
Oct 30, 2019 8.100 8.490 8.100 8.430 103,697 +0.07(+0.90%)
Oct 29, 2019 8.892 9.000 8.090 8.355 343,254 -0.55(-6.23%)
Oct 28, 2019 8.850 9.090 8.846 8.910 130,957 +0.03(+0.34%)
Oct 25, 2019 8.900 8.970 8.844 8.880 106,800 +0.02(+0.23%)
Oct 24, 2019 8.750 8.960 8.750 8.860 121,082 +0.04(+0.51%)
Oct 23, 2019 8.750 8.890 8.750 8.815 146,157 -0.09(-0.96%)
Oct 22, 2019 8.947 9.058 8.826 8.900 151,825 -0.09(-1.00%)
Oct 21, 2019 8.860 9.250 8.860 8.990 140,309 -0.27(-2.92%)
Oct 18, 2019 9.695 9.730 9.085 9.260 152,500 -0.24(-2.53%)
Oct 17, 2019 9.340 9.690 9.250 9.500 195,666 +0.20(+2.14%)
Oct 16, 2019 9.200 9.366 8.880 9.301 169,620 +0.11(+1.20%)
Oct 15, 2019 8.899 9.190 8.720 9.190 156,018 +0.42(+4.75%)
Oct 14, 2019 8.900 9.000 8.650 8.773 92,185 -0.13(-1.43%)
Oct 11, 2019 8.900 9.115 8.700 8.900 242,100 -0.02(-0.22%)
Oct 10, 2019 8.940 9.360 8.543 8.920 326,763 -0.23(-2.49%)
Oct 09, 2019 9.000 9.330 8.920 9.148 124,921 +0.03(+0.30%)
Oct 08, 2019 8.900 9.360 8.750 9.120 165,179 +0.03(+0.33%)
Oct 07, 2019 9.450 9.746 9.021 9.090 224,181 -0.34(-3.58%)
Oct 04, 2019 9.580 9.690 9.091 9.428 210,800 -0.07(-0.76%)
Oct 03, 2019 9.215 9.520 9.175 9.500 429,659 +0.31(+3.35%)
Oct 02, 2019 8.040 9.220 7.900 9.192 479,072 +0.89(+10.75%)
Oct 01, 2019 8.080 8.570 8.080 8.300 245,617 +0.13(+1.58%)
Sep 30, 2019 8.350 8.510 7.997 8.171 462,044 -0.42(-4.91%)
Sep 27, 2019 9.540 9.540 8.397 8.593 308,300 -0.69(-7.44%)
Sep 26, 2019 9.480 9.630 9.130 9.284 266,898 +0.15(+1.69%)
Sep 25, 2019 9.430 9.610 8.750 9.130 415,369 -0.30(-3.18%)
Sep 24, 2019 9.815 10.03 9.115 9.430 459,220 -0.60(-5.97%)
Sep 23, 2019 10.25 10.39 9.700 10.03 481,978 -0.18(-1.77%)
Sep 20, 2019 10.60 10.80 10.20 10.21 351,900 -0.44(-4.11%)
Sep 19, 2019 10.21 10.90 10.21 10.65 435,873 +0.31(+2.97%)
Sep 18, 2019 10.30 10.47 10.20 10.34 297,577 +0.04(+0.39%)
Sep 17, 2019 10.20 10.45 10.15 10.30 345,561 +0.24(+2.35%)
Sep 16, 2019 9.850 10.26 9.670 10.06 498,659 +0.54(+5.71%)
Sep 13, 2019 9.640 9.830 9.391 9.520 360,900 +0.09(+1.00%)
Sep 12, 2019 9.820 10.03 9.397 9.425 366,783 -0.49(-4.93%)
Sep 11, 2019 9.981 10.18 9.700 9.914 288,803 -0.09(-0.86%)
Sep 10, 2019 9.970 10.03 9.783 10.00 334,942 +0.21(+2.09%)
Sep 09, 2019 9.550 9.900 9.499 9.795 336,818 +0.32(+3.43%)
Sep 06, 2019 9.270 9.650 9.240 9.470 277,600 +0.24(+2.60%)
Sep 05, 2019 9.290 9.470 9.130 9.230 309,109 +0.09(+0.98%)
Sep 04, 2019 9.100 9.210 8.940 9.140 362,485 +0.11(+1.22%)
Sep 03, 2019 8.780 9.180 8.750 9.030 441,469 +0.44(+5.17%)
Aug 30, 2019 8.680 8.800 8.409 8.586 296,200 -0.09(-1.08%)
Aug 29, 2019 8.950 9.360 8.671 8.680 473,143 -0.14(-1.60%)
Aug 28, 2019 8.100 8.900 8.080 8.822 248,691 +0.58(+7.09%)
Aug 27, 2019 8.140 8.507 7.986 8.237 207,342 +0.14(+1.70%)
Aug 26, 2019 8.025 8.330 7.850 8.100 236,800 +0.11(+1.38%)
Aug 23, 2019 8.377 8.430 7.890 7.990 305,600 -0.27(-3.27%)
Aug 22, 2019 8.690 8.690 8.250 8.260 141,965 -0.25(-2.97%)
Aug 21, 2019 8.350 8.557 8.300 8.513 103,747 +0.12(+1.39%)
Aug 20, 2019 8.670 9.000 8.320 8.396 176,079 -0.28(-3.20%)
Aug 19, 2019 8.670 9.050 8.351 8.673 204,109 +0.00(+0.00%)
Aug 16, 2019 8.784 8.910 8.570 8.673 202,500 +0.10(+1.20%)
Aug 15, 2019 8.690 8.873 8.450 8.570 253,250 -0.17(-2.00%)
Aug 14, 2019 8.650 9.005 8.450 8.745 305,793 -0.18(-2.04%)
Aug 13, 2019 8.355 8.955 8.350 8.927 316,232 +0.63(+7.55%)
Aug 12, 2019 8.379 8.614 8.240 8.300 277,016 -0.30(-3.49%)
Aug 09, 2019 9.000 9.160 8.560 8.600 291,700 -0.40(-4.44%)
Aug 08, 2019 9.110 9.480 8.896 9.000 219,802 -0.11(-1.21%)
Aug 07, 2019 9.500 9.580 9.050 9.110 492,009 -0.46(-4.81%)
Aug 06, 2019 9.720 9.960 9.520 9.570 215,995 +0.07(+0.74%)
Aug 05, 2019 9.175 10.10 9.175 9.500 117,801 +0.03(+0.32%)
Aug 02, 2019 9.400 9.703 9.210 9.470 153,700 +0.07(+0.77%)
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.