Green Thumb Industries Inc (OP: GTBIF )

19.38 USD -1.26 (-6.10%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 20.64 21.79 19.34 19.38 568,967 -1.26(-6.10%)
Dec 03, 2021 21.20 21.82 20.14 20.64 466,268 -0.25(-1.20%)
Dec 02, 2021 19.71 21.04 19.60 20.89 576,562 +1.07(+5.40%)
Dec 01, 2021 20.51 21.50 19.60 19.82 762,535 -1.77(-8.18%)
Nov 30, 2021 21.64 22.45 20.25 21.58 484,023 -0.21(-0.99%)
Nov 29, 2021 24.96 24.97 21.34 21.80 456,595 -1.40(-6.03%)
Nov 26, 2021 22.60 23.65 21.12 23.20 187,563 +0.28(+1.24%)
Nov 24, 2021 22.24 23.28 21.07 22.92 342,609 +0.69(+3.09%)
Nov 23, 2021 21.00 22.65 20.00 22.23 449,182 +1.58(+7.65%)
Nov 22, 2021 21.27 22.74 20.39 20.65 562,604 -0.94(-4.35%)
Nov 19, 2021 22.59 22.59 21.23 21.59 378,276 -0.16(-0.74%)
Nov 18, 2021 23.47 21.99 21.13 21.75 771,941 -0.94(-4.14%)
Nov 17, 2021 23.00 23.71 22.04 22.69 434,562 -0.03(-0.13%)
Nov 16, 2021 24.00 25.00 22.69 22.72 1,049,459 -1.44(-5.96%)
Nov 15, 2021 28.25 28.56 24.04 24.16 1,208,186 -2.95(-10.88%)
Nov 12, 2021 26.87 27.72 25.57 27.11 1,275,647 +1.83(+7.24%)
Nov 11, 2021 22.72 25.86 21.05 25.28 1,104,121 +3.48(+15.96%)
Nov 10, 2021 23.45 21.80 850,710 -0.60(-2.68%)
Nov 09, 2021 23.25 23.69 21.72 22.40 985,793 +0.15(+0.67%)
Nov 08, 2021 23.00 24.47 21.30 22.25 1,428,995 +1.18(+5.60%)
Nov 05, 2021 18.60 21.10 18.55 21.07 829,995 +2.42(+12.98%)
Nov 04, 2021 19.55 20.00 18.58 18.65 515,261 -0.98(-4.99%)
Nov 03, 2021 19.52 19.89 18.40 19.63 591,979 -0.24(-1.20%)
Nov 02, 2021 20.50 21.00 19.34 19.87 619,594 -0.83(-4.02%)
Nov 01, 2021 19.65 20.47 20.47 20.70 349,439 +0.23(+1.12%)
Oct 29, 2021 20.05 20.54 19.25 20.47 748,126 +0.43(+2.15%)
Oct 28, 2021 21.70 21.70 20.00 20.04 975,179 -0.62(-3.00%)
Oct 27, 2021 21.92 22.37 20.65 20.66 648,475 -1.54(-6.94%)
Oct 26, 2021 22.10 22.20 337,078 -0.43(-1.88%)
Oct 25, 2021 22.28 24.47 22.28 22.63 193,271 -0.67(-2.88%)
Oct 22, 2021 23.48 24.45 22.87 23.30 192,087 -0.61(-2.57%)
Oct 21, 2021 24.25 24.81 23.68 23.91 216,310 -0.18(-0.75%)
Oct 20, 2021 23.95 24.87 23.73 24.09 250,680 +0.01(+0.04%)
Oct 19, 2021 22.73 24.73 22.59 24.08 337,562 +1.23(+5.38%)
Oct 18, 2021 23.47 24.00 22.49 22.85 486,038 -0.87(-3.67%)
Oct 15, 2021 24.01 24.36 22.98 23.72 351,998 -0.51(-2.11%)
Oct 14, 2021 25.00 25.40 23.81 24.23 343,665 -0.92(-3.66%)
Oct 13, 2021 24.79 25.49 24.67 25.15 264,084 -0.02(-0.06%)
Oct 12, 2021 25.42 25.55 24.35 25.17 306,684 -0.16(-0.63%)
Oct 11, 2021 25.00 26.07 25.00 25.33 103,011 +0.05(+0.21%)
Oct 08, 2021 26.00 26.28 25.00 25.27 257,691 -0.69(-2.66%)
Oct 07, 2021 25.65 27.23 25.43 25.96 199,252 -0.10(-0.38%)
Oct 06, 2021 27.00 27.00 25.55 26.06 287,268 -0.50(-1.88%)
Oct 05, 2021 27.94 27.94 26.20 26.56 213,210 +0.20(+0.76%)
Oct 04, 2021 27.40 27.49 26.20 26.36 230,077 -1.21(-4.39%)
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.