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

Green Thumb Industries Inc (OP: GTBIF )

12.37 -0.56 (-4.33%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 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 (%)
Jul 31, 2019 10.00 10.00 9.315 9.550 169,814 -0.05(-0.52%)
Jul 30, 2019 10.04 10.15 9.534 9.600 162,667 -0.41(-4.10%)
Jul 29, 2019 10.47 10.47 9.880 10.01 141,613 -0.14(-1.38%)
Jul 26, 2019 9.282 10.22 9.180 10.15 179,100 +0.97(+10.57%)
Jul 25, 2019 8.950 9.440 8.900 9.180 189,701 +0.17(+1.89%)
Jul 24, 2019 9.150 9.150 8.570 9.010 149,174 +0.04(+0.39%)
Jul 23, 2019 8.860 9.170 8.650 8.975 224,757 -0.12(-1.37%)
Jul 22, 2019 9.100 9.450 8.750 9.100 339,663 -0.00(-0.04%)
Jul 19, 2019 9.200 9.240 8.993 9.104 234,700 -0.10(-1.04%)
Jul 18, 2019 9.425 9.528 9.160 9.200 252,838 -0.21(-2.20%)
Jul 17, 2019 9.440 9.685 9.250 9.407 376,655 +0.05(+0.50%)
Jul 16, 2019 9.580 9.770 9.280 9.360 208,555 -0.23(-2.38%)
Jul 15, 2019 9.750 9.987 9.510 9.588 237,471 -0.20(-2.07%)
Jul 12, 2019 9.930 9.990 9.750 9.791 179,800 -0.14(-1.42%)
Jul 11, 2019 10.67 10.67 9.900 9.932 177,777 -0.26(-2.55%)
Jul 10, 2019 10.10 10.45 9.810 10.19 254,692 +0.05(+0.51%)
Jul 09, 2019 10.29 10.49 10.05 10.14 153,761 -0.19(-1.85%)
Jul 08, 2019 10.70 10.97 10.25 10.33 153,303 -0.37(-3.44%)
Jul 05, 2019 10.95 11.03 10.64 10.70 156,900 -0.33(-2.95%)
Jul 03, 2019 11.21 11.29 10.91 11.03 207,500 -0.27(-2.43%)
Jul 02, 2019 11.50 11.60 11.06 11.30 188,764 -0.18(-1.57%)
Jul 01, 2019 11.73 11.91 11.38 11.48 115,902 +0.34(+3.03%)
Jun 28, 2019 11.37 11.68 10.98 11.14 194,100 -0.25(-2.15%)
Jun 27, 2019 11.22 11.58 10.94 11.39 291,485 +0.25(+2.22%)
Jun 26, 2019 10.50 11.25 10.38 11.14 498,728 +0.71(+6.85%)
Jun 25, 2019 10.75 10.89 10.16 10.43 106,737 -0.03(-0.29%)
Jun 24, 2019 10.79 11.00 10.46 10.46 97,537 -0.33(-3.09%)
Jun 21, 2019 10.95 11.19 10.53 10.79 257,500 -0.21(-1.91%)
Jun 20, 2019 10.22 11.00 10.22 11.00 256,076 +0.83(+8.16%)
Jun 19, 2019 9.745 10.31 9.745 10.17 174,136 +0.07(+0.69%)
Jun 18, 2019 10.32 10.63 10.10 10.10 218,039 -0.10(-0.98%)
Jun 17, 2019 10.00 10.42 9.560 10.20 218,235 +0.42(+4.29%)
Jun 14, 2019 10.28 10.61 9.745 9.780 458,800 -0.72(-6.86%)
Jun 13, 2019 10.76 11.06 10.49 10.50 176,250 -0.40(-3.67%)
Jun 12, 2019 10.86 11.12 10.73 10.90 160,764 +0.04(+0.37%)
Jun 11, 2019 11.00 11.26 10.75 10.86 180,906 -0.14(-1.27%)
Jun 10, 2019 11.44 11.80 11.00 11.00 205,299 -0.34(-3.02%)
Jun 07, 2019 11.63 12.10 11.25 11.34 155,700 -0.29(-2.48%)
Jun 06, 2019 11.89 11.94 11.50 11.63 123,294 +0.13(+1.13%)
Jun 05, 2019 11.87 12.20 11.48 11.50 200,638 +0.20(+1.77%)
Jun 04, 2019 11.60 11.90 11.24 11.30 155,763 -0.29(-2.46%)
Jun 03, 2019 12.31 12.31 11.56 11.59 246,155 -0.51(-4.26%)
May 31, 2019 11.24 12.10 11.06 12.10 417,500 +0.69(+6.05%)
May 30, 2019 12.01 12.01 11.17 11.41 180,317 -0.03(-0.24%)
May 29, 2019 11.97 12.27 11.35 11.44 160,045 -0.45(-3.80%)
May 28, 2019 11.79 12.26 11.79 11.89 182,348 +0.10(+0.85%)
May 24, 2019 11.82 12.02 11.57 11.79 90,000 +0.19(+1.63%)
May 23, 2019 11.54 12.00 11.51 11.60 197,011 +0.07(+0.62%)
May 22, 2019 11.87 11.96 11.41 11.53 386,797 -0.43(-3.56%)
May 21, 2019 12.68 12.80 11.89 11.95 328,754 -0.35(-2.81%)
May 20, 2019 12.35 13.12 12.10 12.30 123,687 -0.15(-1.18%)
May 17, 2019 13.01 13.01 12.35 12.45 84,100 -0.17(-1.33%)
May 16, 2019 12.90 13.07 12.40 12.62 172,959 -0.13(-1.02%)
May 15, 2019 13.01 13.01 12.54 12.74 154,321 -0.32(-2.45%)
May 14, 2019 12.94 13.20 12.75 13.06 109,012 +0.44(+3.50%)
May 13, 2019 12.42 12.79 12.42 12.62 146,491 -0.43(-3.27%)
May 10, 2019 12.37 13.06 12.37 13.05 143,800 +0.54(+4.35%)
May 09, 2019 13.00 13.16 12.30 12.51 344,432 -0.49(-3.74%)
May 08, 2019 13.00 13.57 12.79 12.99 193,697 -0.04(-0.34%)
May 07, 2019 13.80 13.86 13.00 13.04 219,967 -0.63(-4.63%)
May 06, 2019 12.99 13.76 12.99 13.67 232,038 -0.11(-0.77%)
May 03, 2019 13.91 14.13 13.76 13.78 171,500 +0.03(+0.20%)
May 02, 2019 14.79 15.09 13.63 13.75 416,832 -0.88(-6.01%)
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.