Skip to main content

Green Thumb Industries Inc (OP: GTBIF )

8.250 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 02, 2023 8.550 8.840 8.250 8.250 406,817 -0.20(-2.37%)
Feb 01, 2023 8.100 8.650 7.900 8.450 552,196 +0.39(+4.84%)
Jan 31, 2023 7.600 8.400 7.520 8.060 345,110 +0.55(+7.32%)
Jan 30, 2023 7.550 7.670 7.500 7.510 1,353,159 -0.01(-0.13%)
Jan 27, 2023 7.500 7.730 7.500 7.520 407,047 +0.04(+0.53%)
Jan 26, 2023 7.810 7.910 7.400 7.480 661,953 -0.33(-4.23%)
Jan 25, 2023 7.890 7.940 7.739 7.810 288,725 -0.08(-1.01%)
Jan 24, 2023 7.910 8.000 7.810 7.890 221,150 -0.01(-0.13%)
Jan 23, 2023 8.000 8.250 7.850 7.900 402,032 -0.10(-1.25%)
Jan 20, 2023 8.100 8.190 7.890 8.000 433,281 -0.05(-0.62%)
Jan 19, 2023 8.320 8.448 7.950 8.050 388,265 -0.33(-3.94%)
Jan 18, 2023 8.390 8.680 8.360 8.380 298,424 -0.12(-1.41%)
Jan 17, 2023 8.258 8.560 8.250 8.500 228,071 +0.21(+2.47%)
Jan 13, 2023 8.410 8.420 8.150 8.295 203,473 +0.05(+0.67%)
Jan 12, 2023 8.270 8.460 8.000 8.240 259,938 +0.01(+0.12%)
Jan 11, 2023 8.130 8.560 8.000 8.230 383,145 +0.10(+1.23%)
Jan 10, 2023 8.030 8.290 8.010 8.130 290,044 -0.02(-0.25%)
Jan 09, 2023 8.470 8.600 8.000 8.150 494,419 -0.43(-5.01%)
Jan 06, 2023 8.600 8.840 8.448 8.580 278,716 -0.16(-1.83%)
Jan 05, 2023 8.871 8.871 8.400 8.740 374,700 +0.24(+2.82%)
Jan 04, 2023 8.400 8.630 8.246 8.500 285,736 +0.18(+2.10%)
Jan 03, 2023 8.130 8.830 8.100 8.325 316,448 -0.32(-3.65%)
Dec 30, 2022 8.650 8.841 8.100 8.640 913,718 -0.20(-2.26%)
Dec 29, 2022 7.890 8.840 7.890 8.840 767,124 +0.95(+12.04%)
Dec 28, 2022 8.440 8.630 7.870 7.890 1,034,028 -0.61(-7.18%)
Dec 27, 2022 8.530 8.580 8.200 8.500 586,425 +0.12(+1.43%)
Dec 23, 2022 7.650 8.490 7.650 8.380 876,124 +0.38(+4.75%)
Dec 22, 2022 8.035 8.240 7.900 8.000 486,091 -0.08(-0.99%)
Dec 21, 2022 8.150 8.330 7.493 8.080 1,092,695 +0.08(+1.00%)
Dec 20, 2022 8.600 8.940 7.991 8.000 1,297,994 -0.64(-7.41%)
Dec 19, 2022 9.850 10.00 8.194 8.640 1,127,687 -1.19(-12.11%)
Dec 16, 2022 9.260 10.30 9.240 9.830 617,361 +0.70(+7.67%)
Dec 15, 2022 9.300 10.40 9.030 9.130 580,438 -0.52(-5.39%)
Dec 14, 2022 9.910 10.09 9.440 9.650 664,161 -0.34(-3.39%)
Dec 13, 2022 10.65 10.76 9.940 9.989 481,811 -0.30(-2.93%)
Dec 12, 2022 11.00 11.35 10.10 10.29 377,569 -1.06(-9.30%)
Dec 09, 2022 11.27 11.64 10.92 11.35 463,456 +0.04(+0.31%)
Dec 08, 2022 12.13 13.00 11.11 11.31 919,134 -1.46(-11.43%)
Dec 07, 2022 13.35 13.39 12.16 12.77 715,179 -0.75(-5.55%)
Dec 06, 2022 15.96 15.97 13.09 13.52 1,336,045 -2.12(-13.53%)
Dec 05, 2022 15.75 16.50 14.73 15.63 1,367,259 +0.16(+1.07%)
Dec 02, 2022 14.50 15.65 13.56 15.47 988,860 +0.95(+6.54%)
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.