Skip to main content

Green Thumb Industries Inc (OP: GTBIF )

14.46 -0.54 (-3.60%)
Streaming Delayed Price Updated: 1:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 32.74 34.44 31.85 32.50 845,800 -0.66(-1.99%)
Feb 25, 2021 35.28 35.89 32.57 33.16 765,944 -1.73(-4.96%)
Feb 24, 2021 36.06 36.13 34.75 34.89 536,245 +0.06(+0.17%)
Feb 23, 2021 34.38 35.28 32.05 34.83 1,255,777 -0.52(-1.47%)
Feb 22, 2021 36.84 37.00 35.05 35.35 649,018 -1.42(-3.86%)
Feb 19, 2021 35.21 37.00 35.21 36.77 914,400 +1.56(+4.43%)
Feb 18, 2021 35.97 37.00 35.00 35.21 524,061 -0.87(-2.41%)
Feb 17, 2021 37.42 37.80 35.09 36.08 568,100 -0.77(-2.09%)
Feb 16, 2021 38.00 38.05 36.50 36.85 713,852 +0.41(+1.13%)
Feb 12, 2021 36.90 38.21 35.19 36.44 1,415,200 +0.64(+1.79%)
Feb 11, 2021 37.00 38.00 34.55 35.80 1,556,479 -2.65(-6.89%)
Feb 10, 2021 37.85 39.11 35.99 38.45 1,910,035 +2.70(+7.55%)
Feb 09, 2021 34.75 37.96 34.55 35.75 1,005,478 +1.85(+5.46%)
Feb 08, 2021 33.36 34.75 33.36 33.90 612,796 +0.71(+2.14%)
Feb 05, 2021 33.25 34.45 32.75 33.19 437,400 +0.06(+0.18%)
Feb 04, 2021 32.50 33.30 31.20 33.13 673,797 +1.13(+3.53%)
Feb 03, 2021 32.55 34.44 31.98 32.00 832,768 +0.10(+0.31%)
Feb 02, 2021 30.50 32.15 30.50 31.90 848,986 +1.75(+5.80%)
Feb 01, 2021 28.19 30.33 28.19 30.15 608,327 +1.17(+4.04%)
Jan 29, 2021 28.20 29.01 27.54 28.98 491,100 +0.73(+2.58%)
Jan 28, 2021 24.87 28.76 24.87 28.25 986,045 +3.03(+12.01%)
Jan 27, 2021 26.00 26.54 23.63 25.22 1,505,270 -1.34(-5.05%)
Jan 26, 2021 29.75 29.75 26.38 26.56 1,077,501 -3.16(-10.63%)
Jan 25, 2021 31.13 31.25 28.80 29.72 565,001 -0.88(-2.88%)
Jan 22, 2021 30.00 31.13 28.50 30.60 440,900 +0.45(+1.49%)
Jan 21, 2021 29.47 30.25 28.75 30.15 473,580 +0.74(+2.52%)
Jan 20, 2021 30.50 30.50 28.85 29.41 425,454 +0.51(+1.76%)
Jan 19, 2021 28.50 29.30 28.31 28.90 475,392 +0.75(+2.66%)
Jan 15, 2021 30.03 30.76 27.76 28.15 1,045,400 -1.86(-6.21%)
Jan 14, 2021 30.44 31.00 29.83 30.01 903,454 +0.08(+0.28%)
Jan 13, 2021 29.60 30.06 29.15 29.93 657,383 +0.58(+1.98%)
Jan 12, 2021 29.50 29.92 29.00 29.35 841,243 +0.20(+0.69%)
Jan 11, 2021 27.45 29.47 27.28 29.15 1,037,102 +1.75(+6.39%)
Jan 08, 2021 27.33 28.49 27.33 27.40 901,800 -0.40(-1.44%)
Jan 07, 2021 28.50 28.50 27.33 27.80 841,000 +0.62(+2.28%)
Jan 06, 2021 26.96 27.90 26.14 27.18 1,384,516 +1.93(+7.64%)
Jan 05, 2021 25.00 25.80 24.78 25.25 488,862 +0.35(+1.41%)
Jan 04, 2021 24.50 25.15 24.03 24.90 566,763 +0.40(+1.63%)
Dec 31, 2020 24.50 24.50 24.50 275,497 +0.66(+2.77%)
Dec 30, 2020 25.16 25.16 23.75 23.84 275,497 -0.20(-0.83%)
Dec 29, 2020 25.29 25.37 23.69 24.04 602,872 -1.25(-4.93%)
Dec 28, 2020 24.32 25.35 24.32 25.29 409,221 +1.15(+4.75%)
Dec 24, 2020 23.88 24.34 23.72 24.14 205,500 +0.41(+1.74%)
Dec 23, 2020 23.55 23.88 23.45 23.73 364,244 +0.29(+1.23%)
Dec 22, 2020 22.70 23.50 22.55 23.44 373,509 +0.45(+1.95%)
Dec 21, 2020 23.16 23.16 22.30 22.99 391,223 -0.37(-1.57%)
Dec 18, 2020 23.20 23.48 23.05 23.36 329,100 +0.31(+1.34%)
Dec 17, 2020 22.56 23.10 22.56 23.05 385,155 +0.37(+1.63%)
Dec 16, 2020 22.31 22.80 22.03 22.68 431,121 +0.37(+1.66%)
Dec 15, 2020 21.71 22.33 21.71 22.31 499,263 +0.53(+2.43%)
Dec 14, 2020 21.99 22.00 21.75 21.78 270,120 +0.04(+0.18%)
Dec 11, 2020 21.88 21.94 21.55 21.74 220,900 +0.11(+0.51%)
Dec 10, 2020 21.28 21.97 21.28 21.63 312,036 +0.09(+0.42%)
Dec 09, 2020 21.65 21.79 21.48 21.54 360,826 +0.04(+0.19%)
Dec 08, 2020 21.80 22.50 20.75 21.50 395,240 +0.00(+0.00%)
Dec 07, 2020 21.78 21.84 21.27 21.50 454,647 +0.01(+0.03%)
Dec 04, 2020 21.00 21.77 20.99 21.49 765,500 +0.59(+2.84%)
Dec 03, 2020 21.28 21.69 20.75 20.90 428,417 -0.49(-2.29%)
Dec 02, 2020 21.62 21.62 20.99 21.39 430,858 -0.02(-0.10%)
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.