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

Green Thumb Industries Inc (OP: GTBIF )

15.35 +2.80 (+22.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Dec 31, 2018 7.605 8.080 7.373 8.030 245,200 +0.48(+6.36%)
Dec 28, 2018 8.081 8.081 7.400 7.550 1,002,300 -0.13(-1.64%)
Dec 27, 2018 8.375 8.751 7.380 7.676 703,454 -0.50(-6.16%)
Dec 26, 2018 8.340 8.680 8.030 8.180 114,019 +0.29(+3.63%)
Dec 24, 2018 8.227 8.510 7.889 7.894 136,900 -0.08(-1.00%)
Dec 21, 2018 8.994 9.170 7.952 7.973 418,100 -0.79(-8.98%)
Dec 20, 2018 9.047 9.300 8.540 8.760 425,351 -0.18(-2.01%)
Dec 19, 2018 9.637 10.30 8.900 8.940 194,412 -0.33(-3.58%)
Dec 18, 2018 9.362 9.571 8.860 9.272 93,835 -0.02(-0.20%)
Dec 17, 2018 9.432 10.00 9.070 9.290 88,016 -0.48(-4.91%)
Dec 14, 2018 9.696 10.12 9.374 9.770 78,600 -0.33(-3.29%)
Dec 13, 2018 10.33 10.48 9.532 10.10 82,957 -0.27(-2.58%)
Dec 12, 2018 10.00 11.16 9.800 10.37 163,709 +0.47(+4.77%)
Dec 11, 2018 10.05 10.24 9.897 9.898 70,975 +0.17(+1.74%)
Dec 10, 2018 9.496 10.80 9.496 9.729 111,512 -0.27(-2.71%)
Dec 07, 2018 10.16 10.72 9.880 10.00 184,800 +0.53(+5.57%)
Dec 06, 2018 8.452 9.498 8.300 9.472 161,165 +0.77(+8.90%)
Dec 04, 2018 9.025 9.520 8.210 8.698 285,800 -0.80(-8.44%)
Dec 03, 2018 10.07 10.38 9.250 9.500 180,395 -0.47(-4.71%)
Nov 30, 2018 10.38 10.58 9.910 9.970 201,900 -0.33(-3.20%)
Nov 29, 2018 11.08 11.27 10.30 10.30 175,257 -1.01(-8.93%)
Nov 28, 2018 11.10 11.39 10.55 11.31 233,743 +0.31(+2.82%)
Nov 27, 2018 10.75 11.21 10.54 11.00 117,608 -0.05(-0.47%)
Nov 26, 2018 11.73 11.73 10.75 11.05 128,080 -0.30(-2.63%)
Nov 23, 2018 11.35 11.54 11.03 11.35 49,700 +0.15(+1.34%)
Nov 21, 2018 11.20 11.20 11.20 0 +0.25(+2.28%)
Nov 20, 2018 11.80 12.00 10.74 10.95 268,206 -1.40(-11.37%)
Nov 19, 2018 12.40 12.85 11.50 12.35 154,301 -0.23(-1.79%)
Nov 16, 2018 11.36 12.95 11.28 12.58 138,000 +1.17(+10.22%)
Nov 15, 2018 11.35 11.84 11.00 11.41 170,500 +0.41(+3.76%)
Nov 14, 2018 11.94 12.39 11.00 11.00 181,004 -1.06(-8.80%)
Nov 13, 2018 12.31 12.48 11.83 12.06 181,188 +0.16(+1.35%)
Nov 12, 2018 12.65 13.45 11.69 11.90 152,250 -0.95(-7.39%)
Nov 09, 2018 13.19 13.74 12.80 12.85 157,200 -1.05(-7.55%)
Nov 08, 2018 15.10 15.19 13.28 13.90 259,616 -1.08(-7.20%)
Nov 07, 2018 16.05 16.51 14.51 14.98 299,720 +0.49(+3.41%)
Nov 06, 2018 13.91 14.48 12.80 14.48 258,409 +0.59(+4.21%)
Nov 05, 2018 13.19 13.98 12.81 13.90 146,847 +1.16(+9.10%)
Nov 02, 2018 12.17 12.74 11.89 12.74 108,400 +0.88(+7.41%)
Nov 01, 2018 11.40 12.24 11.05 11.86 171,752 +0.56(+4.96%)
Oct 31, 2018 11.11 11.70 10.88 11.30 186,312 +0.42(+3.86%)
Oct 30, 2018 10.88 11.44 10.36 10.88 243,578 -0.12(-1.09%)
Oct 29, 2018 13.24 13.43 10.75 11.00 222,573 -1.81(-14.13%)
Oct 26, 2018 12.82 13.18 12.50 12.81 141,500 -0.24(-1.84%)
Oct 25, 2018 13.43 13.81 12.95 13.05 156,640 +0.01(+0.06%)
Oct 24, 2018 14.32 14.75 12.90 13.04 153,944 -1.16(-8.15%)
Oct 23, 2018 13.99 15.02 12.74 14.20 343,714 -0.40(-2.74%)
Oct 22, 2018 16.34 17.17 14.59 14.60 340,146 -1.74(-10.63%)
Oct 19, 2018 18.28 18.32 16.00 16.34 271,800 -1.80(-9.93%)
Oct 18, 2018 17.74 19.00 17.49 18.14 138,311 +0.64(+3.67%)
Oct 17, 2018 17.37 18.53 15.79 17.50 359,329 -0.37(-2.08%)
Oct 16, 2018 19.32 19.84 17.28 17.87 343,862 -1.09(-5.76%)
Oct 15, 2018 16.65 19.32 16.42 18.96 413,471 +3.05(+19.17%)
Oct 12, 2018 15.50 16.40 15.00 15.91 208,900 +1.12(+7.57%)
Oct 11, 2018 14.79 15.29 14.03 14.79 155,278 +0.01(+0.07%)
Oct 10, 2018 14.28 15.51 13.80 14.78 287,964 +0.52(+3.67%)
Oct 09, 2018 15.79 15.79 14.26 14.26 191,238 -1.06(-6.94%)
Oct 08, 2018 15.71 16.00 15.12 15.32 84,273 -0.45(-2.85%)
Oct 05, 2018 16.34 16.45 15.25 15.77 138,000 +0.21(+1.35%)
Oct 04, 2018 15.58 16.05 15.00 15.56 235,065 -0.50(-3.11%)
Oct 03, 2018 16.47 16.65 15.94 16.06 188,979 -0.32(-1.95%)
Oct 02, 2018 17.29 17.56 16.10 16.38 243,478 -0.97(-5.58%)
Oct 01, 2018 18.90 18.90 17.17 17.35 156,960 -0.87(-4.78%)
Sep 28, 2018 18.17 19.09 17.73 18.22 204,100 +0.23(+1.30%)
Sep 27, 2018 17.70 19.00 17.70 17.98 293,852 +0.29(+1.65%)
Sep 26, 2018 16.10 17.69 16.00 17.69 446,550 +1.59(+9.88%)
Sep 25, 2018 17.52 18.30 15.99 16.10 506,087 -1.41(-8.05%)
Sep 24, 2018 18.84 20.19 17.37 17.51 649,406 -3.49(-16.62%)
Sep 21, 2018 19.60 21.94 17.98 21.00 782,400 -0.13(-0.62%)
Sep 20, 2018 22.00 22.58 20.01 21.13 456,611 -1.32(-5.86%)
Sep 19, 2018 23.92 24.76 19.49 22.45 1,285,744 -0.71(-3.08%)
Sep 18, 2018 19.00 25.03 18.79 23.16 1,172,930 +4.86(+26.55%)
Sep 17, 2018 17.29 18.52 17.00 18.30 422,031 +1.66(+9.96%)
Sep 14, 2018 14.52 17.52 13.98 16.64 709,500 +1.04(+6.68%)
Sep 13, 2018 17.33 18.18 14.56 15.60 1,014,869 -1.68(-9.72%)
Sep 12, 2018 17.60 18.53 16.06 17.28 829,506 +0.09(+0.52%)
Sep 11, 2018 14.99 18.00 14.98 17.19 777,863 +2.17(+14.45%)
Sep 10, 2018 15.49 16.25 15.00 15.02 863,443 +0.13(+0.87%)
Sep 07, 2018 14.75 15.36 14.02 14.89 359,100 +0.23(+1.57%)
Sep 06, 2018 14.42 15.09 12.58 14.66 452,912 +0.26(+1.81%)
Sep 05, 2018 14.50 15.09 13.10 14.40 724,296 +0.35(+2.48%)
Sep 04, 2018 12.00 14.05 12.00 14.05 869,757 +2.42(+20.77%)
Aug 31, 2018 11.63 11.63 11.63 0 +0.53(+4.76%)
Aug 30, 2018 11.60 12.31 11.00 11.11 528,722 -0.19(-1.72%)
Aug 29, 2018 11.48 12.00 10.99 11.30 484,316 +1.23(+12.21%)
Aug 28, 2018 9.048 10.25 8.880 10.07 258,892 +0.98(+10.78%)
Aug 27, 2018 8.596 9.255 8.586 9.090 294,538 +0.83(+10.05%)
Aug 24, 2018 7.994 8.447 7.984 8.260 159,900 +0.46(+5.89%)
Aug 23, 2018 7.934 8.123 7.779 7.801 52,095 -0.10(-1.23%)
Aug 22, 2018 8.057 8.220 7.840 7.897 53,731 +0.05(+0.61%)
Aug 21, 2018 7.880 8.090 7.660 7.849 127,090 +0.05(+0.65%)
Aug 20, 2018 7.940 8.050 7.740 7.799 100,004 +0.17(+2.26%)
Aug 17, 2018 7.631 7.655 7.341 7.626 45,700 +0.08(+1.11%)
Aug 16, 2018 7.447 7.640 7.390 7.543 28,082 +0.15(+2.07%)
Aug 15, 2018 7.000 7.490 6.880 7.389 69,917 +0.82(+12.47%)
Aug 14, 2018 7.080 7.080 6.442 6.570 79,961 -0.38(-5.47%)
Aug 13, 2018 7.237 7.390 6.950 6.950 73,826 -0.22(-3.07%)
Aug 10, 2018 7.455 7.490 7.170 7.170 22,300 -0.22(-3.00%)
Aug 09, 2018 7.210 7.420 7.173 7.392 31,631 +0.16(+2.28%)
Aug 08, 2018 7.438 7.550 7.157 7.227 83,062 -0.37(-4.91%)
Aug 07, 2018 7.744 7.910 7.580 7.600 83,054 -0.45(-5.59%)
Aug 06, 2018 8.040 8.060 7.880 8.050 17,778 +0.11(+1.35%)
Aug 03, 2018 8.240 8.240 7.912 7.943 21,300 +0.06(+0.81%)
Aug 02, 2018 8.183 8.330 7.823 7.879 46,898 -0.29(-3.56%)
Aug 01, 2018 8.190 8.265 7.895 8.170 25,741 +0.17(+2.12%)
Jul 31, 2018 8.343 8.343 7.995 8.000 33,931 -0.26(-3.12%)
Jul 30, 2018 8.240 8.530 8.110 8.258 28,380 +0.05(+0.58%)
Jul 27, 2018 8.495 8.502 8.210 8.210 34,700 -0.15(-1.74%)
Jul 26, 2018 8.421 8.432 8.330 8.355 21,598 -0.09(-1.06%)
Jul 25, 2018 8.444 8.446 8.241 8.445 28,125 +0.11(+1.32%)
Jul 24, 2018 8.345 8.454 8.300 8.335 21,245 +0.04(+0.43%)
Jul 23, 2018 8.487 8.790 8.285 8.300 46,371 -0.21(-2.43%)
Jul 20, 2018 8.726 8.860 8.447 8.506 24,033 +0.02(+0.23%)
Jul 19, 2018 8.519 8.840 8.397 8.487 45,028 -0.14(-1.61%)
Jul 18, 2018 8.543 10.00 8.400 8.626 35,494 +0.08(+0.90%)
Jul 17, 2018 9.080 9.080 8.353 8.549 43,159 -0.04(-0.47%)
Jul 16, 2018 8.804 8.804 8.151 8.590 46,110 +0.07(+0.85%)
Jul 13, 2018 8.613 9.500 8.341 8.517 157,682 -0.60(-6.61%)
Jul 12, 2018 8.815 10.15 8.815 9.120 80,348 -0.91(-9.06%)
Jul 11, 2018 10.19 10.50 9.893 10.03 63,998 -0.65(-6.10%)
Jul 10, 2018 10.95 13.97 10.62 10.68 29,181 -0.01(-0.12%)
Jul 09, 2018 10.85 11.47 10.67 10.69 18,558 -0.05(-0.46%)
Jul 06, 2018 10.51 11.01 10.10 10.74 34,129 +0.19(+1.84%)
Jul 05, 2018 11.18 11.89 10.10 10.55 116,903 -0.95(-8.28%)
Jul 03, 2018 11.50 11.50 11.50 0 -1.20(-9.45%)
Jul 02, 2018 11.99 12.89 11.15 12.70 44,462 +1.82(+16.77%)
Jun 29, 2018 10.60 11.20 10.50 10.88 42,823 +0.66(+6.49%)
Jun 28, 2018 11.06 11.79 10.00 10.21 82,502 -1.24(-10.83%)
Jun 27, 2018 12.32 12.60 10.25 11.45 122,203 -0.69(-5.67%)
Jun 26, 2018 11.62 12.67 11.30 12.14 169,127 +0.93(+8.25%)
Jun 25, 2018 10.87 12.24 10.54 11.22 193,755 +0.77(+7.39%)
Jun 22, 2018 9.977 10.70 9.370 10.45 199,440 +0.31(+3.01%)
Jun 21, 2018 10.34 10.66 9.996 10.14 57,815 +0.10(+1.00%)
Jun 20, 2018 10.46 10.46 9.958 10.04 57,539 +0.31(+3.20%)
Jun 19, 2018 9.765 10.92 9.529 9.729 137,345 +0.33(+3.56%)
Jun 18, 2018 8.346 9.395 8.029 9.395 148,065 +1.42(+17.84%)
Jun 15, 2018 7.973 7.293 7.973 71,674 +0.60(+8.09%)
Jun 14, 2018 7.352 7.557 7.140 7.376 90,387 +0.51(+7.46%)
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.