Green Thumb Industries Inc. (CSE:GTII)
Canada
· Delayed Price · Currency is CAD 8.36
+0.28 (3.47%)
Mar 31, 2025, 3:59 PM EST
Green Thumb Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 8.09 | 8.38 | 7.91 | 8.36 | - | 3.47% | 190,857 |
| Mar 28, 2025 | 8.40 | 8.40 | 8.07 | 8.08 | - | -3.00% | 170,551 |
| Mar 27, 2025 | 7.82 | 8.55 | 7.75 | 8.33 | - | 5.58% | 370,311 |
| Mar 26, 2025 | 8.05 | 8.07 | 7.68 | 7.89 | - | -1.87% | 427,593 |
| Mar 25, 2025 | 8.36 | 8.39 | 7.91 | 8.04 | - | -4.17% | 431,518 |
| Mar 24, 2025 | 8.56 | 8.62 | 8.28 | 8.39 | - | -1.41% | 257,438 |
| Mar 21, 2025 | 8.75 | 8.75 | 8.51 | 8.51 | - | -1.62% | 168,704 |
| Mar 20, 2025 | 8.71 | 8.90 | 8.65 | 8.65 | - | -2.70% | 269,181 |
| Mar 19, 2025 | 8.88 | 8.96 | 8.81 | 8.89 | - | 0.11% | 74,230 |
| Mar 18, 2025 | 9.00 | 9.12 | 8.88 | 8.88 | - | -1.44% | 57,170 |
| Mar 17, 2025 | 9.07 | 9.07 | 8.91 | 9.01 | - | 0.22% | 54,116 |
| Mar 14, 2025 | 8.96 | 9.12 | 8.95 | 8.99 | - | 0.67% | 238,697 |
| Mar 13, 2025 | 9.63 | 9.96 | 8.91 | 8.93 | - | -9.25% | 234,588 |
| Mar 12, 2025 | 9.78 | 9.96 | 9.58 | 9.84 | - | 1.13% | 133,525 |
| Mar 11, 2025 | 9.62 | 9.84 | 9.45 | 9.73 | - | 0.83% | 155,948 |
| Mar 10, 2025 | 9.97 | 9.97 | 9.50 | 9.65 | - | -4.27% | 135,406 |
| Mar 7, 2025 | 9.89 | 10.12 | 9.68 | 10.08 | - | 2.34% | 112,542 |
| Mar 6, 2025 | 10.00 | 10.12 | 9.85 | 9.85 | - | -4.28% | 50,072 |
| Mar 5, 2025 | 9.41 | 10.54 | 9.00 | 10.29 | - | 6.41% | 293,217 |
| Mar 4, 2025 | 10.24 | 10.24 | 9.52 | 9.67 | - | -5.47% | 416,170 |
| Mar 3, 2025 | 10.01 | 10.38 | 10.01 | 10.23 | - | 1.89% | 171,675 |
| Feb 28, 2025 | 10.40 | 10.40 | 9.90 | 10.04 | - | -3.46% | 134,851 |
| Feb 27, 2025 | 10.25 | 10.54 | 10.10 | 10.40 | - | 3.48% | 466,707 |
| Feb 26, 2025 | 9.69 | 10.05 | 9.69 | 10.05 | - | 4.36% | 45,336 |
| Feb 25, 2025 | 9.98 | 10.07 | 9.63 | 9.63 | - | -4.08% | 90,133 |
| Feb 24, 2025 | 10.15 | 10.15 | 9.90 | 10.04 | - | -1.57% | 105,607 |
| 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 |