Green Thumb Industries Inc. (CSE:GTII)
Canada
· Delayed Price · Currency is CAD 8.81
-0.24 (-2.65%)
Jul 14, 2025, 3:59 PM EDT
Green Thumb Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 9.05 | 9.10 | 8.50 | 8.81 | - | -2.65% | 194,590 |
| Jul 11, 2025 | 8.57 | 9.13 | 8.35 | 9.05 | - | 2.96% | 183,508 |
| Jul 10, 2025 | 8.23 | 8.95 | 8.08 | 8.79 | - | 9.06% | 448,605 |
| Jul 9, 2025 | 7.62 | 8.22 | 7.62 | 8.06 | - | 3.87% | 168,524 |
| Jul 8, 2025 | 7.50 | 8.25 | 7.48 | 7.76 | - | 3.33% | 315,085 |
| Jul 7, 2025 | 7.28 | 7.59 | 7.28 | 7.51 | - | 2.46% | 69,223 |
| Jul 4, 2025 | 7.26 | 7.37 | 7.25 | 7.33 | - | 0.55% | 7,064 |
| Jul 3, 2025 | 7.48 | 7.50 | 7.22 | 7.29 | - | -2.21% | 28,961 |
| Jul 2, 2025 | 7.56 | 7.59 | 7.39 | 7.46 | - | 0.07% | 72,866 |
| Jun 30, 2025 | 7.04 | 7.56 | 7.03 | 7.45 | - | 3.62% | 159,756 |
| Jun 27, 2025 | 7.26 | 7.30 | 7.09 | 7.19 | - | -0.96% | 52,739 |
| Jun 26, 2025 | 7.17 | 7.43 | 7.00 | 7.26 | - | 0.97% | 102,671 |
| Jun 25, 2025 | 6.91 | 7.25 | 6.86 | 7.19 | - | 4.35% | 211,741 |
| Jun 24, 2025 | 6.69 | 6.95 | 6.54 | 6.89 | - | 4.24% | 158,991 |
| Jun 23, 2025 | 6.72 | 6.79 | 6.59 | 6.61 | - | -1.49% | 102,892 |
| Jun 20, 2025 | 6.88 | 6.88 | 6.71 | 6.71 | - | -0.59% | 67,019 |
| Jun 19, 2025 | 6.93 | 6.93 | 6.75 | 6.75 | - | -1.32% | 18,305 |
| Jun 18, 2025 | 6.73 | 6.93 | 6.71 | 6.84 | - | 1.48% | 89,272 |
| Jun 17, 2025 | 6.83 | 6.94 | 6.71 | 6.74 | - | 0.60% | 40,809 |
| Jun 16, 2025 | 6.78 | 7.02 | 6.70 | 6.70 | - | -0.15% | 250,003 |
| Jun 13, 2025 | 7.03 | 7.03 | 6.71 | 6.71 | - | -1.47% | 109,283 |
| Jun 12, 2025 | 6.90 | 7.03 | 6.81 | 6.81 | - | -2.01% | 153,259 |
| Jun 11, 2025 | 6.73 | 6.99 | 6.73 | 6.95 | - | 1.31% | 101,029 |
| Jun 10, 2025 | 6.96 | 6.99 | 6.86 | 6.86 | - | -1.58% | 48,613 |
| Jun 9, 2025 | 7.09 | 7.13 | 6.94 | 6.97 | - | -2.79% | 35,933 |
| Jun 6, 2025 | 7.04 | 7.30 | 6.93 | 7.17 | - | 2.43% | 66,706 |
| Jun 5, 2025 | 7.10 | 7.19 | 6.97 | 7.00 | - | -1.55% | 45,277 |
| Jun 4, 2025 | 7.21 | 7.35 | 7.11 | 7.11 | - | -1.11% | 80,191 |
| Jun 3, 2025 | 7.20 | 7.46 | 7.15 | 7.19 | - | -2.71% | 40,926 |
| Jun 2, 2025 | 7.01 | 7.54 | 7.01 | 7.39 | - | 4.23% | 106,266 |
| May 30, 2025 | 7.06 | 7.30 | 7.06 | 7.09 | - | -2.07% | 76,254 |
| May 29, 2025 | 7.21 | 7.33 | 7.02 | 7.24 | - | 0.84% | 217,262 |
| May 28, 2025 | 7.50 | 7.50 | 7.18 | 7.18 | - | -1.64% | 82,073 |
| May 27, 2025 | 7.56 | 7.58 | 7.30 | 7.30 | - | -5.56% | 81,933 |
| May 26, 2025 | 7.50 | 7.73 | 7.50 | 7.73 | - | 4.04% | 14,920 |
| May 23, 2025 | 7.74 | 7.74 | 7.43 | 7.43 | - | -3.26% | 53,017 |
| May 22, 2025 | 7.57 | 7.88 | 7.57 | 7.68 | - | 0.52% | 44,788 |
| May 21, 2025 | 7.82 | 7.94 | 7.61 | 7.64 | - | -3.17% | 64,899 |
| May 20, 2025 | 8.00 | 8.00 | 7.66 | 7.89 | - | -0.13% | 87,695 |
| May 16, 2025 | 7.77 | 8.38 | 7.71 | 7.90 | - | -0.50% | 80,794 |
| May 15, 2025 | 7.82 | 8.34 | 7.65 | 7.94 | - | 2.85% | 58,192 |
| May 14, 2025 | 7.63 | 7.82 | 7.63 | 7.72 | - | 0.26% | 30,914 |
| May 13, 2025 | 7.50 | 7.87 | 7.50 | 7.70 | - | 0.65% | 61,389 |
| May 12, 2025 | 7.89 | 7.90 | 7.56 | 7.65 | - | -0.78% | 109,536 |
| May 9, 2025 | 8.09 | 8.09 | 7.68 | 7.71 | - | -4.93% | 114,761 |
| May 8, 2025 | 8.33 | 8.34 | 7.92 | 8.11 | - | -2.52% | 115,268 |
| May 7, 2025 | 8.40 | 8.67 | 8.27 | 8.32 | - | 0.12% | 63,030 |
| May 6, 2025 | 8.51 | 8.77 | 8.31 | 8.31 | - | -4.81% | 65,518 |
| May 5, 2025 | 8.72 | 9.07 | 8.71 | 8.73 | - | -2.68% | 71,723 |
| May 2, 2025 | 8.86 | 9.04 | 8.70 | 8.97 | - | 1.93% | 112,708 |