Green Thumb Industries Inc. (CSE:GTII)
Canada · Delayed Price · Currency is CAD 11.02
-0.13 (-1.17%)
Dec 31, 2025, 3:59 PM EST
Green Thumb Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 11.15 | 11.63 | 10.90 | 11.02 | 11.02 | -1.17% | 102,512 |
| Dec 30, 2025 | 10.80 | 11.71 | 10.74 | 11.15 | 11.15 | 3.24% | 205,540 |
| Dec 29, 2025 | 11.26 | 11.26 | 10.55 | 10.80 | 10.80 | -3.14% | 293,399 |
| Dec 24, 2025 | 10.75 | 11.15 | 10.65 | 11.15 | 11.15 | 5.19% | 82,146 |
| Dec 23, 2025 | 10.49 | 11.29 | 9.85 | 10.60 | 10.60 | 1.44% | 417,887 |
| Dec 22, 2025 | 11.11 | 11.35 | 10.39 | 10.45 | 10.45 | -7.03% | 481,518 |
| Dec 19, 2025 | 11.95 | 12.50 | 11.18 | 11.24 | 11.24 | 2.09% | 669,767 |
| Dec 18, 2025 | 14.22 | 14.27 | 10.88 | 11.01 | 11.01 | -15.31% | 1,391,317 |
| Dec 17, 2025 | 14.01 | 14.39 | 13.00 | 13.00 | 13.00 | -0.91% | 685,603 |
| Dec 16, 2025 | 11.82 | 13.69 | 11.82 | 13.12 | 13.12 | 11.66% | 599,804 |
| Dec 15, 2025 | 13.80 | 13.96 | 11.55 | 11.75 | 11.75 | -11.45% | 914,016 |
| Dec 12, 2025 | 11.00 | 13.40 | 10.60 | 13.27 | 13.27 | 50.62% | 1,486,181 |
| Dec 11, 2025 | 8.55 | 8.84 | 8.50 | 8.81 | 8.81 | 3.65% | 45,001 |
| Dec 10, 2025 | 8.75 | 9.01 | 8.35 | 8.50 | 8.50 | -5.03% | 77,593 |
| Dec 9, 2025 | 8.54 | 9.07 | 8.52 | 8.95 | 8.95 | 4.68% | 71,485 |
| Dec 8, 2025 | 8.93 | 9.02 | 8.52 | 8.55 | 8.55 | -6.96% | 87,108 |
| Dec 5, 2025 | 9.56 | 9.56 | 9.00 | 9.19 | 9.19 | -3.97% | 102,825 |
| Dec 4, 2025 | 8.71 | 9.58 | 8.65 | 9.57 | 9.57 | 7.53% | 97,053 |
| Dec 3, 2025 | 8.75 | 9.25 | 8.62 | 8.90 | 8.90 | 0.56% | 106,076 |
| Dec 2, 2025 | 9.65 | 9.65 | 8.76 | 8.85 | 8.85 | -2.43% | 94,019 |
| Dec 1, 2025 | 8.10 | 9.45 | 8.10 | 9.07 | 9.07 | 9.15% | 136,592 |
| Nov 28, 2025 | 8.22 | 8.39 | 8.14 | 8.31 | 8.31 | 2.72% | 53,358 |
| Nov 27, 2025 | 8.33 | 8.33 | 8.09 | 8.09 | 8.09 | -1.34% | 10,868 |
| Nov 26, 2025 | 8.17 | 8.37 | 8.08 | 8.20 | 8.20 | 1.61% | 65,025 |
| Nov 25, 2025 | 8.33 | 8.33 | 7.99 | 8.07 | 8.07 | -3.12% | 106,921 |
| Nov 24, 2025 | 8.30 | 8.80 | 7.90 | 8.33 | 8.33 | 0.97% | 182,157 |
| Nov 21, 2025 | 7.41 | 8.30 | 7.41 | 8.25 | 8.25 | 11.49% | 178,285 |
| Nov 20, 2025 | 7.70 | 8.00 | 7.40 | 7.40 | 7.40 | -1.73% | 113,899 |
| Nov 19, 2025 | 7.79 | 8.04 | 7.48 | 7.53 | 7.53 | -3.34% | 125,415 |
| Nov 18, 2025 | 7.90 | 8.00 | 7.51 | 7.79 | 7.79 | -2.01% | 210,064 |
| Nov 17, 2025 | 8.10 | 8.46 | 7.76 | 7.95 | 7.95 | -0.62% | 261,148 |
| Nov 14, 2025 | 8.90 | 9.15 | 7.96 | 8.00 | 8.00 | -13.89% | 337,921 |
| Nov 13, 2025 | 9.81 | 9.85 | 9.29 | 9.29 | 9.29 | -4.72% | 95,267 |
| Nov 12, 2025 | 10.22 | 10.38 | 9.75 | 9.75 | 9.75 | -3.47% | 101,537 |
| Nov 11, 2025 | 10.52 | 10.72 | 10.10 | 10.10 | 10.10 | -7.34% | 61,744 |
| Nov 10, 2025 | 9.75 | 10.90 | 9.72 | 10.90 | 10.90 | 11.00% | 157,142 |
| Nov 7, 2025 | 9.15 | 9.87 | 8.91 | 9.82 | 9.82 | 6.86% | 116,656 |
| Nov 6, 2025 | 9.70 | 9.79 | 9.19 | 9.19 | 9.19 | -4.27% | 85,780 |
| Nov 5, 2025 | 9.67 | 9.83 | 9.50 | 9.60 | 9.60 | 1.05% | 67,341 |
| Nov 4, 2025 | 9.72 | 9.82 | 9.43 | 9.50 | 9.50 | -1.55% | 67,360 |
| Nov 3, 2025 | 10.00 | 10.10 | 9.65 | 9.65 | 9.65 | -3.11% | 39,612 |
| Oct 31, 2025 | 9.60 | 9.98 | 9.50 | 9.96 | 9.96 | 4.51% | 67,990 |
| Oct 30, 2025 | 9.83 | 9.83 | 9.52 | 9.53 | 9.53 | -2.26% | 88,539 |
| Oct 29, 2025 | 10.00 | 10.34 | 9.59 | 9.75 | 9.75 | -1.81% | 131,940 |
| Oct 28, 2025 | 10.25 | 10.35 | 9.93 | 9.93 | 9.93 | -4.98% | 98,711 |
| Oct 27, 2025 | 10.60 | 10.66 | 10.16 | 10.45 | 10.45 | -2.52% | 59,567 |
| Oct 24, 2025 | 10.43 | 10.96 | 10.35 | 10.72 | 10.72 | 2.00% | 70,245 |
| Oct 23, 2025 | 10.01 | 10.86 | 10.00 | 10.51 | 10.51 | 4.27% | 117,902 |
| Oct 22, 2025 | 10.61 | 10.61 | 9.97 | 10.08 | 10.08 | -4.27% | 156,673 |
| Oct 21, 2025 | 11.12 | 11.46 | 10.51 | 10.53 | 10.53 | -7.14% | 126,001 |