Green Thumb Industries Inc. (CSE:GTII)
Canada · Delayed Price · Currency is CAD 9.32
+1.14 (13.94%)
Aug 1, 2025, 3:59 PM EDT
Endeavor Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.10 | 9.40 | 8.03 | 9.32 | - | 13.94% | 408,527 |
| Jul 31, 2025 | 8.48 | 8.58 | 8.11 | 8.18 | - | -2.73% | 64,065 |
| Jul 30, 2025 | 8.40 | 8.51 | 8.24 | 8.41 | - | 1.33% | 112,919 |
| Jul 29, 2025 | 8.57 | 8.65 | 8.23 | 8.30 | - | -3.94% | 166,548 |
| Jul 28, 2025 | 8.31 | 8.83 | 8.31 | 8.64 | - | 0.23% | 156,883 |
| Jul 25, 2025 | 8.07 | 8.65 | 8.02 | 8.62 | - | 5.12% | 284,040 |
| Jul 24, 2025 | 7.77 | 8.20 | 7.70 | 8.20 | - | 5.81% | 82,070 |
| Jul 23, 2025 | 7.85 | 8.27 | 7.73 | 7.75 | - | -3.00% | 106,805 |
| Jul 22, 2025 | 8.00 | 8.35 | 7.78 | 7.99 | - | -1.36% | 146,312 |
| Jul 21, 2025 | 7.94 | 8.18 | 7.73 | 8.10 | - | 5.06% | 368,119 |
| Jul 18, 2025 | 7.86 | 7.92 | 7.60 | 7.71 | - | -1.78% | 66,606 |
| Jul 17, 2025 | 7.83 | 8.14 | 7.66 | 7.85 | - | 0.51% | 248,649 |
| Jul 16, 2025 | 8.25 | 8.36 | 7.81 | 7.81 | - | -5.33% | 93,595 |
| Jul 15, 2025 | 8.80 | 9.00 | 8.06 | 8.25 | - | -6.36% | 157,380 |
| 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 |