Green Thumb Industries Inc. (CSE:GTII)
Canada
· Delayed Price · Currency is CAD 10.20
+0.20 (2.00%)
Feb 21, 2025, 3:59 PM EST
Green Thumb Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 9.85 | 10.20 | 9.85 | 10.20 | - | 2.00% | 87,052 |
| Feb 20, 2025 | 9.83 | 10.05 | 9.81 | 10.00 | - | 0.70% | 92,335 |
| Feb 19, 2025 | 9.56 | 9.95 | 9.37 | 9.93 | - | 3.01% | 153,656 |
| Feb 18, 2025 | 10.15 | 10.17 | 9.64 | 9.64 | - | -6.32% | 120,517 |
| Feb 14, 2025 | 10.19 | 10.29 | 10.08 | 10.29 | - | -0.58% | 162,418 |
| Feb 13, 2025 | 10.18 | 10.44 | 10.18 | 10.35 | - | -0.29% | 74,568 |
| Feb 12, 2025 | 10.05 | 10.38 | 10.05 | 10.38 | - | 1.76% | 158,556 |
| Feb 11, 2025 | 10.18 | 10.37 | 10.00 | 10.20 | - | -0.58% | 170,877 |
| Feb 10, 2025 | 10.21 | 10.71 | 10.08 | 10.26 | - | -0.10% | 215,696 |
| Feb 7, 2025 | 10.30 | 10.48 | 10.21 | 10.27 | - | 1.18% | 75,157 |
| Feb 6, 2025 | 10.35 | 10.60 | 10.15 | 10.15 | - | -0.98% | 154,916 |
| Feb 5, 2025 | 10.11 | 10.45 | 10.00 | 10.25 | - | 2.19% | 520,319 |
| Feb 4, 2025 | 10.01 | 10.20 | 9.89 | 10.03 | - | -1.38% | 383,707 |
| Feb 3, 2025 | 9.99 | 10.23 | 9.89 | 10.17 | - | 0.30% | 149,465 |
| Jan 31, 2025 | 10.06 | 10.21 | 10.06 | 10.14 | - | 0.30% | 144,026 |
| Jan 30, 2025 | 10.19 | 10.23 | 10.00 | 10.11 | - | 1.40% | 276,951 |
| Jan 29, 2025 | 10.00 | 10.32 | 9.97 | 9.97 | - | 0.71% | 210,119 |
| Jan 28, 2025 | 10.20 | 10.33 | 9.90 | 9.90 | - | -3.13% | 308,624 |
| Jan 27, 2025 | 10.48 | 10.55 | 10.15 | 10.22 | - | -2.76% | 129,832 |
| Jan 24, 2025 | 10.06 | 10.78 | 10.06 | 10.51 | - | 3.75% | 310,514 |
| Jan 23, 2025 | 10.14 | 10.33 | 10.07 | 10.13 | - | -1.36% | 84,479 |
| Jan 22, 2025 | 10.63 | 10.63 | 10.23 | 10.27 | - | -4.47% | 95,589 |
| Jan 21, 2025 | 10.66 | 11.08 | 10.65 | 10.75 | - | -0.09% | 86,649 |
| Jan 20, 2025 | 11.04 | 11.17 | 10.67 | 10.76 | - | -0.09% | 24,877 |
| Jan 17, 2025 | 10.48 | 10.88 | 10.47 | 10.77 | - | 3.86% | 297,532 |
| Jan 16, 2025 | 10.27 | 10.44 | 10.24 | 10.37 | - | 1.47% | 145,069 |
| Jan 15, 2025 | 10.52 | 10.52 | 10.05 | 10.22 | - | 1.59% | 99,622 |
| Jan 14, 2025 | 10.29 | 10.33 | 10.06 | 10.06 | - | -3.73% | 213,167 |
| Jan 13, 2025 | 10.57 | 10.58 | 10.29 | 10.45 | - | -1.32% | 143,843 |
| Jan 10, 2025 | 10.89 | 10.92 | 10.48 | 10.59 | - | -1.85% | 288,026 |
| Jan 9, 2025 | 10.81 | 10.93 | 10.78 | 10.79 | - | - | 22,407 |
| Jan 8, 2025 | 11.58 | 11.58 | 10.79 | 10.79 | - | -6.66% | 259,824 |
| Jan 7, 2025 | 11.72 | 11.89 | 11.49 | 11.56 | - | -0.69% | 118,951 |
| Jan 6, 2025 | 11.95 | 12.00 | 11.60 | 11.64 | - | -3.56% | 85,326 |
| Jan 3, 2025 | 12.15 | 12.18 | 11.85 | 12.07 | - | 2.99% | 76,418 |
| Jan 2, 2025 | 11.78 | 12.51 | 11.72 | 11.72 | - | -0.76% | 260,808 |
| Dec 31, 2024 | 11.19 | 12.13 | 11.18 | 11.81 | - | 4.05% | 181,758 |
| Dec 30, 2024 | 11.22 | 11.52 | 10.87 | 11.35 | - | 1.43% | 225,370 |
| Dec 27, 2024 | 11.11 | 11.25 | 11.05 | 11.19 | - | 0.72% | 70,715 |
| Dec 24, 2024 | 11.21 | 11.43 | 11.10 | 11.11 | - | -1.07% | 56,517 |
| Dec 23, 2024 | 11.60 | 11.69 | 11.23 | 11.23 | - | -2.52% | 127,352 |
| Dec 20, 2024 | 10.94 | 11.60 | 10.94 | 11.52 | - | 4.63% | 168,463 |
| Dec 19, 2024 | 11.13 | 11.34 | 10.91 | 11.01 | - | -0.81% | 79,810 |
| Dec 18, 2024 | 11.16 | 11.68 | 11.06 | 11.10 | - | -3.14% | 262,702 |
| Dec 17, 2024 | 11.13 | 11.51 | 10.80 | 11.46 | - | 3.62% | 219,397 |
| Dec 16, 2024 | 11.59 | 11.59 | 10.97 | 11.06 | - | -4.66% | 247,377 |
| Dec 13, 2024 | 11.06 | 11.60 | 11.03 | 11.60 | - | 4.32% | 175,794 |
| Dec 12, 2024 | 11.26 | 11.47 | 11.12 | 11.12 | - | -1.77% | 237,184 |
| Dec 11, 2024 | 11.92 | 11.98 | 11.10 | 11.32 | - | -4.87% | 318,100 |
| Dec 10, 2024 | 11.97 | 12.30 | 11.87 | 11.90 | - | -1.00% | 135,559 |
| Dec 9, 2024 | 12.05 | 12.49 | 12.02 | 12.02 | - | -0.08% | 289,238 |
| Dec 6, 2024 | 12.42 | 12.42 | 12.03 | 12.03 | - | -0.08% | 82,199 |
| Dec 5, 2024 | 12.50 | 12.80 | 11.94 | 12.04 | - | -1.95% | 286,384 |
| Dec 4, 2024 | 12.84 | 12.95 | 12.19 | 12.28 | - | -4.29% | 227,146 |
| Dec 3, 2024 | 12.90 | 13.20 | 12.81 | 12.83 | - | -1.38% | 100,819 |
| Dec 2, 2024 | 12.90 | 13.14 | 12.66 | 13.01 | - | 1.40% | 121,362 |
| Nov 29, 2024 | 13.24 | 13.39 | 12.75 | 12.83 | - | -2.80% | 117,874 |
| Nov 28, 2024 | 13.05 | 13.30 | 13.05 | 13.20 | - | -1.12% | 5,900 |
| Nov 27, 2024 | 12.85 | 13.35 | 12.85 | 13.35 | - | 2.93% | 99,655 |
| Nov 26, 2024 | 12.44 | 13.30 | 12.44 | 12.97 | - | 2.45% | 299,925 |
| Nov 25, 2024 | 12.53 | 12.86 | 12.44 | 12.66 | - | -0.16% | 298,082 |
| Nov 22, 2024 | 13.22 | 13.22 | 12.51 | 12.68 | - | -2.46% | 160,337 |
| Nov 21, 2024 | 13.16 | 13.50 | 12.46 | 13.00 | - | -3.49% | 217,377 |
| Nov 20, 2024 | 12.67 | 13.48 | 12.67 | 13.47 | - | 4.82% | 136,374 |
| Nov 19, 2024 | 12.83 | 13.25 | 12.77 | 12.85 | - | -2.43% | 179,505 |
| Nov 18, 2024 | 13.56 | 14.02 | 12.87 | 13.17 | - | -2.88% | 156,787 |
| Nov 15, 2024 | 13.08 | 13.65 | 12.76 | 13.56 | - | 4.79% | 185,041 |
| Nov 14, 2024 | 14.13 | 14.15 | 12.59 | 12.94 | - | -4.50% | 240,597 |
| Nov 13, 2024 | 12.11 | 14.08 | 11.73 | 13.55 | - | 8.57% | 376,499 |
| Nov 12, 2024 | 10.86 | 12.75 | 10.86 | 12.48 | - | 15.02% | 438,841 |
| Nov 11, 2024 | 12.29 | 12.36 | 10.84 | 10.85 | - | -12.57% | 709,302 |
| Nov 8, 2024 | 13.11 | 13.23 | 11.97 | 12.41 | - | -3.12% | 231,285 |
| Nov 7, 2024 | 12.22 | 13.41 | 12.22 | 12.81 | - | 2.73% | 207,612 |
| Nov 6, 2024 | 10.66 | 12.83 | 10.66 | 12.47 | - | -15.80% | 1,156,724 |
| Nov 5, 2024 | 14.82 | 14.99 | 14.50 | 14.81 | - | -0.47% | 83,224 |
| Nov 4, 2024 | 14.47 | 14.94 | 14.45 | 14.88 | - | 3.62% | 75,975 |
| Nov 1, 2024 | 14.08 | 14.45 | 13.98 | 14.36 | - | 2.06% | 106,388 |
| Oct 31, 2024 | 13.96 | 14.22 | 13.81 | 14.07 | - | 0.21% | 92,558 |
| Oct 30, 2024 | 14.50 | 14.50 | 13.93 | 14.04 | - | -1.47% | 157,326 |
| Oct 29, 2024 | 14.72 | 14.79 | 14.15 | 14.25 | - | -3.78% | 176,052 |
| Oct 28, 2024 | 15.39 | 15.39 | 14.79 | 14.81 | - | -3.27% | 117,220 |
| Oct 25, 2024 | 15.00 | 15.41 | 15.00 | 15.31 | - | 1.53% | 33,940 |
| Oct 24, 2024 | 15.67 | 15.75 | 15.02 | 15.08 | - | -3.77% | 52,936 |
| Oct 23, 2024 | 15.24 | 15.90 | 15.24 | 15.67 | - | 2.89% | 126,117 |
| Oct 22, 2024 | 14.00 | 15.60 | 14.00 | 15.23 | - | 7.25% | 289,672 |
| Oct 21, 2024 | 14.24 | 14.43 | 14.11 | 14.20 | - | -0.49% | 67,109 |
| Oct 18, 2024 | 14.33 | 14.55 | 14.22 | 14.27 | - | -1.04% | 70,778 |
| Oct 17, 2024 | 14.25 | 14.44 | 14.23 | 14.42 | - | 0.63% | 91,003 |
| Oct 16, 2024 | 14.29 | 14.45 | 14.23 | 14.33 | - | 0.77% | 47,792 |
| Oct 15, 2024 | 14.26 | 14.46 | 14.14 | 14.22 | - | -0.28% | 27,690 |
| Oct 11, 2024 | 14.20 | 14.32 | 14.10 | 14.26 | - | 0.07% | 77,474 |
| Oct 10, 2024 | 14.39 | 14.45 | 14.20 | 14.25 | - | -1.25% | 20,911 |
| Oct 9, 2024 | 14.13 | 14.43 | 14.07 | 14.43 | - | 2.12% | 53,798 |
| Oct 8, 2024 | 13.85 | 14.27 | 13.77 | 14.13 | - | 2.32% | 28,550 |
| Oct 7, 2024 | 13.95 | 14.15 | 13.80 | 13.81 | - | -0.65% | 19,403 |
| Oct 4, 2024 | 14.00 | 14.21 | 13.90 | 13.90 | - | -1.14% | 27,938 |
| Oct 3, 2024 | 13.97 | 14.23 | 13.85 | 14.06 | - | 0.93% | 36,107 |
| Oct 2, 2024 | 14.01 | 14.10 | 13.77 | 13.93 | - | -0.25% | 33,334 |
| Oct 1, 2024 | 14.02 | 14.29 | 13.83 | 13.97 | - | -1.24% | 104,396 |
| Sep 30, 2024 | 14.33 | 14.53 | 13.95 | 14.14 | - | 0.35% | 241,748 |