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

Green Thumb Industries Inc (CSE: GTII )

17.00 +0.34 (+2.04%)
Official Closing Price Updated: 3:59 PM EDT, May 8, 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 (%)
Apr 30, 2024 16.61 21.50 16.60 17.20 1,436,780 +0.59(+3.55%)
Apr 29, 2024 16.49 17.66 16.07 16.61 120,790 -0.18(-1.07%)
Apr 26, 2024 16.02 17.00 16.02 16.79 49,905 +0.51(+3.13%)
Apr 25, 2024 16.76 16.90 15.98 16.28 53,353 -0.55(-3.27%)
Apr 24, 2024 16.76 17.30 16.45 16.83 56,902 +0.03(+0.18%)
Apr 23, 2024 16.90 17.04 16.55 16.80 42,072 +0.35(+2.13%)
Apr 22, 2024 16.98 17.30 16.39 16.45 52,910 -0.63(-3.69%)
Apr 19, 2024 17.41 17.71 17.00 17.08 51,487 -0.66(-3.72%)
Apr 18, 2024 18.42 18.42 17.67 17.74 25,586 -0.45(-2.47%)
Apr 17, 2024 17.25 18.78 17.12 18.19 131,740 +1.18(+6.94%)
Apr 16, 2024 16.76 17.77 16.75 17.01 54,953 -0.17(-0.99%)
Apr 15, 2024 17.67 17.72 16.83 17.18 79,951 -0.26(-1.49%)
Apr 12, 2024 19.00 19.19 17.25 17.44 143,373 -1.15(-6.19%)
Apr 11, 2024 18.93 19.44 18.34 18.59 41,248 -0.26(-1.38%)
Apr 10, 2024 19.00 19.60 18.76 18.85 42,063 -0.55(-2.84%)
Apr 09, 2024 19.13 19.42 18.75 19.40 41,071 +0.43(+2.27%)
Apr 08, 2024 19.16 19.59 18.78 18.97 47,308 -0.13(-0.68%)
Apr 05, 2024 18.35 19.19 18.05 19.10 204,965 +1.15(+6.41%)
Apr 04, 2024 19.97 20.74 17.71 17.95 311,590 -2.30(-11.36%)
Apr 03, 2024 20.34 20.34 19.73 20.25 116,170 +0.15(+0.75%)
Apr 02, 2024 20.25 20.36 19.80 20.10 90,788 -0.05(-0.25%)
Apr 01, 2024 18.91 20.40 18.91 20.15 239,596 +0.14(+0.70%)
Mar 28, 2024 20.01 0 -0.10(-0.50%)
Mar 27, 2024 19.20 20.30 18.52 20.11 277,135 +0.86(+4.47%)
Mar 26, 2024 18.35 19.30 18.26 19.25 186,460 +1.15(+6.35%)
Mar 25, 2024 19.54 19.56 18.10 18.10 156,466 -0.82(-4.33%)
Mar 22, 2024 19.05 19.14 18.31 18.92 232,173 -0.04(-0.21%)
Mar 21, 2024 17.96 18.96 17.48 18.96 242,760 +1.28(+7.24%)
Mar 20, 2024 18.83 18.88 17.55 17.68 132,556 -0.53(-2.91%)
Mar 19, 2024 18.00 18.36 17.39 18.21 125,513 +0.16(+0.89%)
Mar 18, 2024 17.36 18.29 17.36 18.05 292,515 +1.22(+7.25%)
Mar 15, 2024 16.11 17.66 16.05 16.83 288,850 +1.14(+7.27%)
Mar 14, 2024 15.69 15.99 15.10 15.69 60,829 +0.21(+1.39%)
Mar 13, 2024 15.04 15.60 14.97 15.47 81,359 +0.47(+3.17%)
Mar 12, 2024 15.40 15.65 14.72 15.00 140,514 -0.58(-3.72%)
Mar 11, 2024 16.04 16.11 15.20 15.58 164,633 -0.77(-4.71%)
Mar 08, 2024 15.86 16.40 15.85 16.35 126,856 +0.79(+5.08%)
Mar 07, 2024 16.38 16.38 15.26 15.56 185,425 -1.37(-8.09%)
Mar 06, 2024 17.04 17.22 16.12 16.93 167,053 -0.46(-2.65%)
Mar 05, 2024 17.20 18.12 16.95 17.39 192,078 -0.04(-0.23%)
Mar 04, 2024 17.25 17.75 17.21 17.43 73,330 -0.11(-0.63%)
Mar 01, 2024 17.05 17.87 16.97 17.54 210,646 +0.54(+3.18%)
Feb 29, 2024 17.65 18.17 16.94 17.00 277,308 -0.12(-0.70%)
Feb 28, 2024 17.76 18.00 17.12 17.12 122,045 -0.48(-2.73%)
Feb 27, 2024 18.56 18.58 17.59 17.60 124,409 -0.83(-4.50%)
Feb 26, 2024 19.00 19.23 18.28 18.43 122,094 -0.55(-2.90%)
Feb 23, 2024 18.71 19.29 18.62 18.98 207,879 +0.74(+4.06%)
Feb 22, 2024 17.94 18.73 17.93 18.24 103,409 +0.32(+1.79%)
Feb 21, 2024 17.95 18.12 17.75 17.92 83,682 -0.12(-0.67%)
Feb 20, 2024 18.74 18.74 18.01 18.04 89,089 -0.80(-4.25%)
Feb 16, 2024 18.84 0 +0.21(+1.13%)
Feb 15, 2024 17.20 18.80 17.20 18.63 228,833 +1.12(+6.40%)
Feb 14, 2024 17.40 17.84 17.16 17.51 238,124 +0.15(+0.86%)
Feb 13, 2024 16.71 18.17 16.50 17.36 263,309 -0.01(-0.06%)
Feb 12, 2024 17.64 18.50 17.00 17.37 222,702 -0.33(-1.86%)
Feb 09, 2024 17.67 18.03 17.58 17.70 83,552 -0.06(-0.34%)
Feb 08, 2024 18.28 18.28 17.74 17.76 189,150 -0.70(-3.79%)
Feb 07, 2024 18.50 18.85 18.16 18.46 153,106 -0.25(-1.34%)
Feb 06, 2024 17.93 19.30 17.78 18.71 342,042 +0.67(+3.71%)
Feb 05, 2024 18.15 18.56 17.60 18.04 109,476 -0.58(-3.11%)
Feb 02, 2024 18.39 19.00 17.91 18.62 313,296 +0.66(+3.67%)
Feb 01, 2024 17.70 18.60 17.57 17.96 311,915 +0.25(+1.41%)
Jan 31, 2024 17.50 18.00 17.15 17.71 65,745 +0.01(+0.06%)
Jan 30, 2024 17.52 18.00 17.17 17.70 214,409 +0.05(+0.28%)
Jan 29, 2024 17.85 17.85 17.17 17.65 106,513 -0.17(-0.95%)
Jan 26, 2024 18.59 18.59 17.82 17.82 105,131 -0.05(-0.28%)
Jan 25, 2024 17.71 18.13 17.69 17.87 130,497 -0.12(-0.67%)
Jan 24, 2024 17.30 18.60 17.30 17.99 326,889 +0.75(+4.35%)
Jan 23, 2024 17.45 17.55 17.14 17.24 64,737 -0.55(-3.09%)
Jan 22, 2024 17.45 17.96 17.02 17.79 238,772 +0.61(+3.55%)
Jan 19, 2024 16.72 17.46 16.11 17.18 169,257 +0.41(+2.44%)
Jan 18, 2024 17.49 17.72 16.58 16.77 152,446 -0.64(-3.68%)
Jan 17, 2024 17.47 17.64 17.10 17.41 234,640 -0.16(-0.91%)
Jan 16, 2024 18.25 18.30 17.03 17.57 543,401 -0.51(-2.82%)
Jan 15, 2024 17.24 18.12 17.10 18.08 161,500 +1.26(+7.49%)
Jan 12, 2024 15.05 16.84 15.05 16.82 466,409 +1.76(+11.69%)
Jan 11, 2024 14.39 15.23 14.37 15.06 101,752 +0.53(+3.65%)
Jan 10, 2024 15.02 15.17 14.30 14.53 141,031 -0.51(-3.39%)
Jan 09, 2024 15.86 15.90 14.92 15.04 164,908 -0.78(-4.93%)
Jan 08, 2024 15.80 16.19 15.46 15.82 201,543 -0.00(-0.03%)
Jan 05, 2024 14.85 16.18 14.65 15.82 357,691 +0.83(+5.57%)
Jan 04, 2024 15.00 15.58 14.80 14.99 204,717 +0.86(+6.09%)
Jan 03, 2024 14.94 15.64 14.08 14.13 311,949 -0.30(-2.08%)
Jan 02, 2024 15.00 15.16 14.17 14.43 92,934 -0.44(-2.96%)
Dec 29, 2023 14.87 0 -0.25(-1.65%)
Dec 28, 2023 15.17 15.43 14.86 15.12 120,315 +0.34(+2.30%)
Dec 27, 2023 14.61 15.29 14.61 14.78 184,374 +0.75(+5.35%)
Dec 22, 2023 14.03 0 +1.10(+8.51%)
Dec 21, 2023 13.65 13.65 12.92 12.93 116,807 -0.28(-2.12%)
Dec 20, 2023 13.05 13.24 12.92 13.21 88,601 +0.19(+1.46%)
Dec 19, 2023 13.23 13.42 12.99 13.02 97,071 -0.23(-1.74%)
Dec 18, 2023 13.49 13.92 13.25 13.25 96,737 -0.73(-5.22%)
Dec 15, 2023 13.28 13.98 13.07 13.98 138,613 +0.47(+3.48%)
Dec 14, 2023 13.80 13.80 13.00 13.51 137,921 -0.25(-1.82%)
Dec 13, 2023 12.75 13.77 12.75 13.76 130,849 +0.20(+1.47%)
Dec 12, 2023 14.50 14.86 12.92 13.56 273,998 -1.30(-8.75%)
Dec 11, 2023 15.24 15.70 14.73 14.86 164,597 -0.59(-3.82%)
Dec 08, 2023 15.51 15.75 15.25 15.45 98,979 -0.16(-1.02%)
Dec 07, 2023 15.85 15.97 15.60 15.61 129,886 -0.14(-0.89%)
Dec 06, 2023 15.49 15.96 15.32 15.75 388,341 +0.55(+3.62%)
Dec 05, 2023 15.07 15.60 15.07 15.20 148,720 -0.10(-0.65%)
Dec 04, 2023 14.25 15.62 14.05 15.30 381,318 +1.13(+7.97%)
Dec 01, 2023 13.96 14.38 13.96 14.17 106,168 -0.08(-0.56%)
Nov 30, 2023 14.01 14.38 13.82 14.25 55,892 +0.32(+2.30%)
Nov 29, 2023 13.99 14.40 13.75 13.93 189,178 -0.29(-2.04%)
Nov 28, 2023 13.69 14.24 13.48 14.22 100,232 +0.44(+3.19%)
Nov 27, 2023 13.56 14.00 13.35 13.78 72,658 +0.23(+1.70%)
Nov 24, 2023 14.14 14.14 13.55 13.55 21,034 -0.40(-2.87%)
Nov 23, 2023 13.99 14.10 13.95 13.95 3,145 +0.07(+0.50%)
Nov 22, 2023 13.78 14.05 13.76 13.88 107,899 -0.01(-0.07%)
Nov 21, 2023 13.26 13.90 12.86 13.89 117,300 +0.78(+5.95%)
Nov 20, 2023 13.27 13.48 13.07 13.11 143,831 -0.14(-1.06%)
Nov 17, 2023 12.44 13.45 12.44 13.25 613,713 +0.66(+5.24%)
Nov 16, 2023 13.16 13.20 12.48 12.59 297,004 -0.65(-4.91%)
Nov 15, 2023 13.40 13.59 12.97 13.24 161,180 -0.22(-1.63%)
Nov 14, 2023 14.17 14.36 13.35 13.46 84,213 -0.42(-3.03%)
Nov 13, 2023 13.28 14.20 13.25 13.88 114,596 +0.74(+5.63%)
Nov 10, 2023 12.84 13.54 12.83 13.14 114,582 +0.31(+2.42%)
Nov 09, 2023 13.33 13.49 12.76 12.83 119,168 -0.17(-1.31%)
Nov 08, 2023 12.70 13.32 12.69 13.00 120,168 +0.42(+3.34%)
Nov 07, 2023 12.60 12.88 12.47 12.58 64,915 -0.04(-0.32%)
Nov 06, 2023 12.65 12.65 12.27 12.62 46,329 +0.05(+0.40%)
Nov 03, 2023 12.16 12.60 12.05 12.57 77,560 +0.19(+1.53%)
Nov 02, 2023 11.28 12.40 11.28 12.38 304,422 +1.02(+8.98%)
Nov 01, 2023 11.71 11.72 11.22 11.36 97,161 -0.11(-0.96%)
Oct 31, 2023 10.90 11.73 10.90 11.47 123,060 +0.61(+5.62%)
Oct 30, 2023 11.01 11.07 10.44 10.86 166,258 -0.16(-1.45%)
Oct 27, 2023 11.77 11.80 10.90 11.02 185,212 -0.73(-6.21%)
Oct 26, 2023 11.90 11.90 11.56 11.75 410,018 -0.40(-3.29%)
Oct 25, 2023 12.37 12.45 11.81 12.15 215,609 -0.41(-3.26%)
Oct 24, 2023 12.50 13.00 12.35 12.56 88,905 +0.04(+0.32%)
Oct 23, 2023 12.50 12.65 12.13 12.52 52,133 -0.09(-0.71%)
Oct 20, 2023 12.60 12.90 12.16 12.61 94,492 -0.16(-1.25%)
Oct 19, 2023 12.65 12.94 12.51 12.77 47,311 +0.23(+1.83%)
Oct 18, 2023 13.70 14.34 12.50 12.54 701,202 -1.24(-9.00%)
Oct 17, 2023 12.95 14.28 12.82 13.78 303,425 +0.78(+6.00%)
Oct 16, 2023 13.42 13.42 12.89 13.00 264,958 -0.28(-2.11%)
Oct 13, 2023 13.00 13.85 12.77 13.28 279,061 -0.03(-0.23%)
Oct 12, 2023 13.10 13.60 12.85 13.31 124,406 +0.07(+0.53%)
Oct 11, 2023 13.61 13.73 13.18 13.24 90,863 -0.33(-2.43%)
Oct 10, 2023 13.80 14.04 13.53 13.57 95,685 -0.21(-1.52%)
Oct 06, 2023 13.78 0 +0.06(+0.44%)
Oct 05, 2023 13.69 14.10 13.22 13.72 257,092 -0.26(-1.86%)
Oct 04, 2023 14.34 14.60 13.44 13.98 363,501 -0.47(-3.25%)
Oct 03, 2023 15.02 15.02 14.28 14.45 145,933 -0.70(-4.62%)
Oct 02, 2023 14.83 15.30 14.65 15.15 185,090 +0.47(+3.20%)
Sep 29, 2023 14.82 15.74 14.57 14.68 178,100 -0.28(-1.87%)
Sep 28, 2023 14.94 15.46 14.38 14.96 150,847 +0.10(+0.67%)
Sep 27, 2023 15.00 15.75 14.46 14.86 810,628 -0.14(-0.93%)
Sep 26, 2023 14.50 15.18 14.50 15.00 281,751 -0.10(-0.66%)
Sep 25, 2023 14.88 15.10 14.41 15.10 217,318 +0.65(+4.50%)
Sep 22, 2023 13.86 14.61 13.85 14.45 111,648 +0.53(+3.81%)
Sep 21, 2023 14.50 14.50 13.67 13.92 209,712 -0.54(-3.73%)
Sep 20, 2023 14.36 15.04 14.36 14.46 109,348 +0.31(+2.19%)
Sep 19, 2023 15.45 15.45 14.15 14.15 255,688 -1.15(-7.52%)
Sep 18, 2023 15.70 15.86 14.95 15.30 300,974 -0.73(-4.55%)
Sep 15, 2023 16.41 16.94 15.54 16.03 507,534 +0.29(+1.84%)
Sep 14, 2023 14.90 16.13 14.90 15.74 313,393 +0.80(+5.35%)
Sep 13, 2023 14.89 15.71 14.46 14.94 382,739 -0.86(-5.44%)
Sep 12, 2023 15.80 16.05 14.32 15.80 735,908 +0.34(+2.20%)
Sep 11, 2023 14.88 16.16 14.88 15.46 580,057 -0.21(-1.34%)
Sep 08, 2023 14.31 15.73 13.85 15.67 937,057 +0.07(+0.45%)
Sep 07, 2023 14.60 15.70 14.03 15.60 901,476 +0.45(+2.97%)
Sep 06, 2023 15.10 15.30 14.00 15.15 747,111 +1.17(+8.37%)
Sep 05, 2023 13.00 15.35 12.91 13.98 1,028,929 +1.17(+9.13%)
Sep 01, 2023 12.81 0 -0.05(-0.39%)
Aug 31, 2023 11.45 13.57 11.29 12.86 1,120,604 +1.71(+15.34%)
Aug 30, 2023 9.300 11.48 9.190 11.15 1,072,867 +1.75(+18.62%)
Aug 29, 2023 9.290 9.430 9.170 9.400 93,494 +0.15(+1.62%)
Aug 28, 2023 9.330 9.330 9.150 9.250 52,950 +0.05(+0.54%)
Aug 25, 2023 9.230 9.240 9.170 9.200 61,118 +0.05(+0.55%)
Aug 24, 2023 9.150 9.250 9.150 9.150 73,841 -0.13(-1.40%)
Aug 23, 2023 9.260 9.350 9.250 9.280 61,755 -0.04(-0.43%)
Aug 22, 2023 9.360 9.360 9.220 9.320 71,080 +0.07(+0.76%)
Aug 21, 2023 9.240 9.370 9.090 9.250 55,518 +0.15(+1.65%)
Aug 18, 2023 9.210 9.340 9.070 9.100 76,685 -0.18(-1.94%)
Aug 17, 2023 9.140 9.350 9.120 9.280 48,668 +0.14(+1.53%)
Aug 16, 2023 9.070 9.200 8.960 9.140 54,963 +0.15(+1.67%)
Aug 15, 2023 8.890 9.160 8.890 8.990 39,603 -0.01(-0.11%)
Aug 14, 2023 8.800 9.000 8.800 9.000 33,994 +0.12(+1.35%)
Aug 11, 2023 8.910 9.020 8.640 8.880 98,899 -0.13(-1.44%)
Aug 10, 2023 8.890 9.140 8.860 9.010 99,773 +0.10(+1.12%)
Aug 09, 2023 9.360 9.760 8.900 8.910 212,350 -0.42(-4.50%)
Aug 08, 2023 9.260 9.420 9.240 9.330 175,802 +0.01(+0.11%)
Aug 04, 2023 9.320 0 -0.07(-0.75%)
Aug 03, 2023 9.480 9.560 9.350 9.390 117,143 -0.09(-0.95%)
Aug 02, 2023 9.380 9.630 9.380 9.480 102,203 +0.08(+0.85%)
Aug 01, 2023 9.450 9.540 9.320 9.400 126,794 -0.02(-0.21%)
Jul 31, 2023 9.220 9.460 9.060 9.420 145,450 +0.29(+3.18%)
Jul 28, 2023 8.850 9.250 8.820 9.130 167,344 +0.34(+3.87%)
Jul 27, 2023 8.660 8.920 8.650 8.790 129,898 +0.05(+0.57%)
Jul 26, 2023 8.670 8.940 8.640 8.740 192,439 -0.20(-2.24%)
Jul 25, 2023 8.890 9.000 8.620 8.940 184,610 -0.07(-0.78%)
Jul 24, 2023 9.010 9.210 8.880 9.010 210,084 -0.10(-1.10%)
Jul 21, 2023 9.450 9.450 9.040 9.110 212,441 -0.27(-2.88%)
Jul 20, 2023 9.260 9.460 8.960 9.380 427,439 +0.04(+0.43%)
Jul 19, 2023 9.280 9.480 9.210 9.340 154,397 +0.00(+0.00%)
Jul 18, 2023 9.610 9.710 9.240 9.340 174,982 -0.26(-2.71%)
Jul 17, 2023 10.05 10.12 9.550 9.600 224,792 -0.51(-5.04%)
Jul 14, 2023 10.44 10.46 10.05 10.11 223,764 -0.16(-1.56%)
Jul 13, 2023 10.39 10.79 10.05 10.27 172,978 +0.02(+0.20%)
Jul 12, 2023 10.70 10.82 10.18 10.25 135,977 -0.55(-5.09%)
Jul 11, 2023 10.80 10.88 10.61 10.80 109,887 -0.02(-0.18%)
Jul 10, 2023 11.22 11.22 10.81 10.82 208,529 -0.21(-1.90%)
Jul 07, 2023 10.30 11.10 10.22 11.03 227,813 +0.63(+6.06%)
Jul 06, 2023 10.63 10.64 10.31 10.40 186,967 -0.17(-1.61%)
Jul 05, 2023 10.23 10.70 10.23 10.57 153,161 +0.27(+2.62%)
Jul 04, 2023 10.36 10.47 10.25 10.30 52,038 +0.38(+3.83%)
Jun 30, 2023 9.920 0 +0.02(+0.20%)
Jun 29, 2023 9.860 9.990 9.710 9.900 108,332 +0.10(+1.02%)
Jun 28, 2023 9.880 10.03 9.800 9.800 140,371 -0.14(-1.41%)
Jun 27, 2023 9.900 10.17 9.700 9.940 80,533 +0.00(+0.00%)
Jun 26, 2023 10.09 10.09 9.820 9.940 106,452 -0.08(-0.80%)
Jun 23, 2023 10.25 10.32 9.940 10.02 132,174 -0.24(-2.34%)
Jun 22, 2023 10.21 10.35 10.10 10.26 79,957 +0.04(+0.39%)
Jun 21, 2023 10.08 10.64 9.960 10.22 238,278 +0.20(+2.00%)
Jun 20, 2023 10.07 10.17 9.940 10.02 126,802 -0.04(-0.40%)
Jun 19, 2023 9.960 10.06 9.960 10.06 14,940 +0.24(+2.44%)
Jun 16, 2023 9.930 10.55 9.780 9.820 222,238 -0.11(-1.11%)
Jun 15, 2023 10.02 10.37 9.810 9.930 190,843 -1.43(-12.59%)
May 08, 2023 11.80 11.80 11.02 11.36 284,660 -0.19(-1.65%)
May 05, 2023 11.00 12.06 10.90 11.55 842,718 +0.87(+8.15%)
May 04, 2023 10.07 10.98 10.05 10.68 986,752 +0.43(+4.20%)
May 03, 2023 10.19 10.34 10.00 10.25 457,422 +0.17(+1.69%)
May 02, 2023 9.740 10.23 9.650 10.08 441,975 +0.15(+1.51%)
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.