Skip to main content

Green Thumb Industries Inc (OP: GTBIF )

14.20 +0.40 (+2.90%)
Streaming Delayed Price Updated: 12:48 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 13.15 13.88 13.15 13.80 337,410 +0.48(+3.60%)
Feb 21, 2024 13.35 13.41 13.15 13.32 294,420 -0.04(-0.30%)
Feb 20, 2024 13.64 13.80 13.32 13.36 207,387 -0.54(-3.88%)
Feb 16, 2024 13.70 13.96 13.30 13.90 350,293 +0.15(+1.09%)
Feb 15, 2024 12.69 13.95 12.69 13.75 400,617 +0.80(+6.18%)
Feb 14, 2024 12.80 13.15 12.66 12.95 480,854 +0.16(+1.25%)
Feb 13, 2024 12.55 13.49 12.20 12.79 374,096 -0.06(-0.47%)
Feb 12, 2024 13.29 13.75 12.25 12.85 819,351 -0.33(-2.50%)
Feb 09, 2024 13.09 13.43 13.09 13.18 249,272 -0.04(-0.30%)
Feb 08, 2024 13.50 13.65 13.15 13.22 542,228 -0.30(-2.22%)
Feb 07, 2024 14.00 14.06 13.50 13.52 386,233 -0.39(-2.80%)
Feb 06, 2024 13.01 14.30 13.01 13.91 1,033,722 +0.54(+4.04%)
Feb 05, 2024 13.90 13.90 13.00 13.37 538,267 -0.46(-3.33%)
Feb 02, 2024 13.59 14.15 13.30 13.83 2,854,301 +0.03(+0.22%)
Feb 01, 2024 12.84 13.90 12.84 13.80 846,023 +0.61(+4.62%)
Jan 31, 2024 13.03 13.42 12.80 13.19 379,517 -0.05(-0.38%)
Jan 30, 2024 13.00 13.45 12.57 13.24 424,981 +0.12(+0.91%)
Jan 29, 2024 13.21 13.35 12.76 13.12 258,306 -0.13(-0.98%)
Jan 26, 2024 13.50 13.59 13.13 13.25 455,363 -0.17(-1.27%)
Jan 25, 2024 13.32 13.55 13.05 13.42 381,473 +0.03(+0.22%)
Jan 24, 2024 12.75 13.80 12.75 13.39 555,206 +0.53(+4.12%)
Jan 23, 2024 13.15 13.15 12.70 12.86 157,334 -0.29(-2.24%)
Jan 22, 2024 12.80 13.36 12.64 13.15 496,397 +0.35(+2.77%)
Jan 19, 2024 12.37 13.00 11.96 12.80 451,509 +0.43(+3.48%)
Jan 18, 2024 12.70 13.10 12.27 12.37 272,627 -0.51(-3.96%)
Jan 17, 2024 13.50 13.50 12.65 12.88 353,702 -0.22(-1.68%)
Jan 16, 2024 13.02 13.57 12.62 13.10 1,004,489 +0.55(+4.38%)
Jan 12, 2024 11.54 12.55 11.27 12.55 738,177 +1.20(+10.57%)
Jan 11, 2024 10.75 11.36 10.75 11.35 158,830 +0.40(+3.65%)
Jan 10, 2024 11.14 11.37 10.67 10.95 249,324 -0.28(-2.49%)
Jan 09, 2024 11.86 12.00 11.17 11.23 257,140 -0.72(-6.03%)
Jan 08, 2024 11.91 12.00 11.50 11.95 448,083 +0.05(+0.42%)
Jan 05, 2024 11.37 12.12 10.96 11.90 597,829 +0.70(+6.25%)
Jan 04, 2024 10.83 11.67 10.83 11.20 426,785 +0.00(+0.00%)
Jan 03, 2024 10.51 11.75 10.51 11.20 481,558 +0.38(+3.51%)
Jan 02, 2024 11.15 11.35 10.50 10.82 227,264 -0.47(-4.16%)
Dec 29, 2023 11.42 11.42 10.82 11.29 453,701 -0.15(-1.31%)
Dec 28, 2023 11.50 11.70 11.17 11.44 443,550 -0.06(-0.52%)
Dec 27, 2023 11.33 11.65 11.13 11.50 446,079 -0.20(-1.71%)
Dec 26, 2023 10.40 11.99 10.23 11.70 528,467 +1.10(+10.38%)
Dec 22, 2023 9.860 10.60 9.800 10.60 450,611 +0.74(+7.51%)
Dec 21, 2023 9.920 9.990 9.740 9.860 219,285 -0.03(-0.30%)
Dec 20, 2023 9.840 9.950 9.680 9.890 254,494 +0.06(+0.61%)
Dec 19, 2023 9.900 10.09 9.730 9.830 377,919 -0.07(-0.71%)
Dec 18, 2023 9.960 10.42 9.900 9.900 288,260 -0.52(-4.99%)
Dec 15, 2023 10.13 10.45 9.791 10.42 262,960 +0.33(+3.27%)
Dec 14, 2023 10.46 10.46 9.700 10.09 295,889 -0.11(-1.08%)
Dec 13, 2023 9.530 10.21 9.490 10.20 527,496 +0.24(+2.41%)
Dec 12, 2023 10.70 10.95 9.500 9.960 671,130 -0.88(-8.12%)
Dec 11, 2023 11.23 11.59 10.84 10.84 418,961 -0.56(-4.91%)
Dec 08, 2023 11.47 11.61 11.21 11.40 212,052 -0.09(-0.81%)
Dec 07, 2023 11.81 12.08 11.49 11.49 538,271 -0.07(-0.58%)
Dec 06, 2023 11.45 11.77 11.20 11.56 649,198 +0.36(+3.21%)
Dec 05, 2023 11.08 11.48 11.08 11.20 1,099,906 -0.07(-0.62%)
Dec 04, 2023 10.54 11.48 10.25 11.27 516,007 +0.73(+6.88%)
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.