Skip to main content

Green Thumb Industries Inc (OP: GTBIF )

15.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 9.330 9.570 9.113 9.302 61,500 -0.03(-0.30%)
Nov 27, 2019 9.000 9.800 8.840 9.330 238,100 +0.17(+1.81%)
Nov 26, 2019 9.200 9.320 8.833 9.164 214,001 -0.13(-1.39%)
Nov 25, 2019 9.600 9.840 9.210 9.293 288,671 -0.38(-3.92%)
Nov 22, 2019 10.00 10.05 9.500 9.673 308,100 -0.31(-3.08%)
Nov 21, 2019 10.00 10.23 9.820 9.980 761,684 +0.35(+3.63%)
Nov 20, 2019 9.300 9.670 8.910 9.630 416,939 +0.75(+8.45%)
Nov 19, 2019 9.000 9.250 8.880 8.880 161,680 -0.08(-0.89%)
Nov 18, 2019 9.190 9.190 8.789 8.960 231,990 -0.04(-0.44%)
Nov 15, 2019 8.095 9.003 8.000 9.000 265,900 +0.63(+7.59%)
Nov 14, 2019 8.320 8.585 8.000 8.365 270,244 -0.23(-2.73%)
Nov 13, 2019 8.080 8.722 8.080 8.600 162,501 +0.18(+2.15%)
Nov 12, 2019 8.280 8.827 8.060 8.419 162,302 +0.16(+1.93%)
Nov 11, 2019 8.500 8.570 8.060 8.260 171,109 -0.24(-2.82%)
Nov 08, 2019 8.066 8.670 7.970 8.500 271,200 +0.40(+4.94%)
Nov 07, 2019 7.760 8.170 7.620 8.100 154,003 +0.10(+1.30%)
Nov 06, 2019 8.135 8.150 7.890 7.996 101,481 -0.10(-1.28%)
Nov 05, 2019 7.750 8.220 7.630 8.100 202,639 +0.24(+3.05%)
Nov 04, 2019 7.970 8.125 7.546 7.860 467,506 -0.24(-2.96%)
Nov 01, 2019 8.255 8.430 8.050 8.100 141,200 -0.33(-3.91%)
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%)
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.