Green Thumb Industries Inc. (CSE: GTII)
Canada
· Delayed Price · Currency is CAD 11.45
+0.44 (4.00%)
Dec 20, 2024, 10:55 AM EST
Green Thumb Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 27, 2024 | 14.15 | 14.67 | 13.98 | 14.09 | - | 0.57% | 132,522 |
| Sep 26, 2024 | 13.91 | 14.11 | 13.75 | 14.01 | - | 0.36% | 54,062 |
| Sep 25, 2024 | 14.25 | 14.25 | 13.90 | 13.96 | - | -1.76% | 59,047 |
| Sep 24, 2024 | 13.92 | 14.52 | 13.78 | 14.21 | - | 1.21% | 153,465 |
| Sep 23, 2024 | 13.68 | 14.18 | 13.68 | 14.04 | - | 1.74% | 369,959 |
| Sep 20, 2024 | 13.90 | 13.97 | 13.51 | 13.80 | - | -0.86% | 127,960 |
| Sep 19, 2024 | 14.09 | 14.09 | 13.85 | 13.92 | - | 0.43% | 59,719 |
| Sep 18, 2024 | 14.16 | 14.36 | 13.85 | 13.86 | - | -2.67% | 127,389 |
| Sep 17, 2024 | 14.42 | 14.62 | 14.17 | 14.24 | - | -2.53% | 115,480 |
| Sep 16, 2024 | 13.72 | 14.76 | 13.72 | 14.61 | - | 3.99% | 131,284 |
| Sep 13, 2024 | 14.06 | 14.19 | 13.81 | 14.05 | - | 0.57% | 60,890 |
| Sep 12, 2024 | 14.04 | 14.33 | 13.87 | 13.97 | - | -0.21% | 96,225 |
| Sep 11, 2024 | 14.18 | 14.35 | 14.00 | 14.00 | - | -1.96% | 113,524 |
| Sep 10, 2024 | 14.84 | 14.84 | 14.13 | 14.28 | - | -1.86% | 132,307 |
| Sep 9, 2024 | 13.63 | 14.70 | 13.50 | 14.55 | - | 11.07% | 277,506 |
| Sep 6, 2024 | 13.03 | 13.41 | 13.00 | 13.10 | - | -0.83% | 31,543 |
| Sep 5, 2024 | 13.23 | 13.50 | 13.09 | 13.21 | - | 1.38% | 89,557 |
| Sep 4, 2024 | 13.50 | 13.64 | 13.03 | 13.03 | - | -2.54% | 90,160 |
| Sep 3, 2024 | 13.44 | 13.81 | 12.99 | 13.37 | - | 3.24% | 229,278 |
| Aug 30, 2024 | 12.60 | 13.45 | 12.60 | 12.95 | - | 3.02% | 91,797 |
| Aug 29, 2024 | 12.65 | 12.78 | 12.32 | 12.57 | - | -0.08% | 134,689 |
| Aug 28, 2024 | 13.28 | 13.28 | 12.58 | 12.58 | - | -2.71% | 108,873 |
| Aug 27, 2024 | 13.04 | 13.42 | 12.78 | 12.93 | - | -10.24% | 523,867 |
| Aug 26, 2024 | 14.62 | 14.62 | 14.28 | 14.41 | - | 0.24% | 140,437 |
| Aug 23, 2024 | 14.23 | 14.59 | 14.15 | 14.37 | - | 0.77% | 74,596 |
| Aug 22, 2024 | 14.66 | 14.66 | 14.16 | 14.26 | - | -2.26% | 81,220 |
| Aug 21, 2024 | 14.47 | 14.75 | 14.38 | 14.59 | - | 1.67% | 42,864 |
| Aug 20, 2024 | 15.28 | 15.28 | 14.21 | 14.35 | - | -4.46% | 97,414 |
| Aug 19, 2024 | 15.21 | 15.47 | 14.92 | 15.02 | - | -1.96% | 70,132 |
| Aug 16, 2024 | 14.66 | 15.32 | 14.66 | 15.32 | - | 2.61% | 176,259 |
| Aug 15, 2024 | 14.90 | 15.15 | 14.80 | 14.93 | - | 1.22% | 132,813 |
| Aug 14, 2024 | 14.60 | 15.01 | 14.42 | 14.75 | - | 2.36% | 189,950 |
| Aug 13, 2024 | 14.84 | 15.28 | 14.41 | 14.41 | - | -2.64% | 168,485 |
| Aug 12, 2024 | 15.47 | 15.53 | 14.80 | 14.80 | - | -4.21% | 158,458 |
| Aug 9, 2024 | 15.82 | 15.95 | 15.41 | 15.45 | - | -3.01% | 92,946 |
| Aug 8, 2024 | 14.91 | 16.41 | 14.84 | 15.93 | - | 5.15% | 232,118 |
| Aug 7, 2024 | 15.71 | 15.96 | 14.85 | 15.15 | - | -2.01% | 85,415 |
| Aug 6, 2024 | 14.55 | 16.11 | 14.26 | 15.46 | - | 3.76% | 169,514 |
| Aug 2, 2024 | 15.71 | 15.79 | 14.75 | 14.90 | - | -6.05% | 123,294 |
| Aug 1, 2024 | 15.59 | 16.07 | 15.29 | 15.86 | - | 2.03% | 95,987 |
| Jul 31, 2024 | 15.50 | 15.93 | 15.47 | 15.55 | - | -0.67% | 40,867 |