Skip to main content

Green Thumb Industries Inc (OP: GTBIF )

9.290 -0.210 (-2.21%)
Streaming Delayed Price Updated: 12:59 PM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 9.340 9.550 9.100 9.290 150,492 -0.21(-2.21%)
Nov 27, 2024 9.020 9.510 9.020 9.500 313,111 +0.16(+1.71%)
Nov 26, 2024 8.570 9.470 8.570 9.340 462,756 +0.33(+3.66%)
Nov 25, 2024 8.990 9.200 8.900 9.010 546,758 -0.03(-0.32%)
Nov 22, 2024 9.350 9.350 8.950 9.039 491,672 -0.30(-3.22%)
Nov 21, 2024 9.490 9.700 8.700 9.340 334,581 -0.26(-2.71%)
Nov 20, 2024 9.010 9.630 9.010 9.600 1,235,109 +0.32(+3.45%)
Nov 19, 2024 9.364 9.470 9.130 9.280 272,766 -0.13(-1.38%)
Nov 18, 2024 9.480 10.00 9.180 9.410 303,467 -0.20(-2.08%)
Nov 15, 2024 9.100 9.680 9.050 9.610 286,728 +0.32(+3.42%)
Nov 14, 2024 9.990 10.01 8.980 9.292 463,272 -0.41(-4.21%)
Nov 13, 2024 8.770 10.49 8.404 9.700 721,685 +0.75(+8.38%)
Nov 12, 2024 7.820 9.140 7.820 8.950 893,041 +1.15(+14.71%)
Nov 11, 2024 8.900 8.900 7.800 7.802 1,941,637 -1.12(-12.53%)
Nov 08, 2024 9.250 9.670 8.580 8.920 1,082,224 -0.33(-3.57%)
Nov 07, 2024 8.030 9.780 8.030 9.250 523,156 +0.31(+3.51%)
Nov 06, 2024 8.530 9.210 7.500 8.936 2,970,542 -1.76(-16.48%)
Nov 05, 2024 10.71 10.80 10.41 10.70 274,116 +0.02(+0.19%)
Nov 04, 2024 10.18 10.74 10.17 10.68 228,767 +0.39(+3.79%)
Nov 01, 2024 10.08 10.35 10.03 10.29 259,321 +0.21(+2.08%)
Oct 31, 2024 9.865 10.23 9.865 10.08 252,198 +0.00(+0.01%)
Oct 30, 2024 10.20 10.40 10.02 10.08 305,472 -0.15(-1.48%)
Oct 29, 2024 10.61 10.84 10.16 10.23 373,301 -0.44(-4.12%)
Oct 28, 2024 10.95 11.09 10.64 10.67 239,772 -0.33(-3.00%)
Oct 25, 2024 10.69 11.12 10.69 11.00 231,322 +0.06(+0.59%)
Oct 24, 2024 11.40 11.40 10.85 10.94 194,645 -0.49(-4.33%)
Oct 23, 2024 11.20 11.50 11.00 11.43 254,126 +0.32(+2.88%)
Oct 22, 2024 10.28 11.29 10.18 11.11 863,118 +0.82(+7.97%)
Oct 21, 2024 10.38 10.44 10.21 10.29 138,839 -0.05(-0.48%)
Oct 18, 2024 10.50 10.55 10.31 10.34 146,483 -0.07(-0.67%)
Oct 17, 2024 10.38 10.48 10.32 10.41 210,934 +0.03(+0.24%)
Oct 16, 2024 10.49 10.49 10.25 10.38 78,214 +0.11(+1.02%)
Oct 15, 2024 10.10 10.47 10.10 10.28 96,775 -0.14(-1.34%)
Oct 14, 2024 10.50 10.50 10.23 10.42 121,587 +0.07(+0.63%)
Oct 11, 2024 10.35 10.41 10.25 10.35 108,241 +0.00(+0.04%)
Oct 10, 2024 10.39 10.50 10.31 10.35 70,850 -0.11(-1.00%)
Oct 09, 2024 10.34 10.47 10.25 10.46 110,429 +0.12(+1.14%)
Oct 08, 2024 10.13 10.45 10.10 10.34 200,237 +0.19(+1.89%)
Oct 07, 2024 10.24 10.39 10.12 10.14 128,530 -0.13(-1.31%)
Oct 04, 2024 10.34 10.47 10.24 10.28 186,735 -0.13(-1.28%)
Oct 03, 2024 10.22 10.52 10.22 10.41 1,124,485 +0.03(+0.32%)
Oct 02, 2024 10.62 10.62 10.20 10.38 234,576 +0.02(+0.19%)
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.