Green Thumb Industries Inc. (CSE:GTII)
Canada
· Delayed Price · Currency is CAD 7.71
-0.40 (-4.93%)
May 9, 2025, 3:59 PM EDT
Green Thumb Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 8.09 | 8.09 | 7.68 | 7.71 | - | -4.93% | 114,761 |
| May 8, 2025 | 8.33 | 8.34 | 7.92 | 8.11 | - | -2.52% | 115,268 |
| May 7, 2025 | 8.40 | 8.67 | 8.27 | 8.32 | - | 0.12% | 63,030 |
| May 6, 2025 | 8.51 | 8.77 | 8.31 | 8.31 | - | -4.81% | 65,518 |
| May 5, 2025 | 8.72 | 9.07 | 8.71 | 8.73 | - | -2.68% | 71,723 |
| May 2, 2025 | 8.86 | 9.04 | 8.70 | 8.97 | - | 1.93% | 112,708 |
| May 1, 2025 | 9.29 | 9.29 | 8.65 | 8.80 | - | -2.33% | 96,969 |
| Apr 30, 2025 | 7.76 | 9.89 | 7.70 | 9.01 | - | 10.55% | 446,283 |
| Apr 29, 2025 | 7.86 | 8.65 | 7.81 | 8.15 | - | 6.40% | 177,522 |
| Apr 28, 2025 | 8.34 | 8.34 | 7.42 | 7.66 | - | -6.01% | 163,907 |
| Apr 25, 2025 | 8.50 | 8.94 | 8.15 | 8.15 | - | -5.01% | 291,484 |
| Apr 24, 2025 | 7.45 | 8.73 | 7.42 | 8.58 | - | 16.73% | 527,807 |
| Apr 23, 2025 | 7.55 | 7.58 | 7.34 | 7.35 | - | -1.61% | 62,052 |
| Apr 22, 2025 | 7.43 | 7.47 | 7.18 | 7.47 | - | 3.46% | 87,592 |
| Apr 21, 2025 | 7.69 | 7.70 | 7.16 | 7.22 | - | -5.00% | 121,764 |
| Apr 17, 2025 | 7.25 | 7.89 | 7.23 | 7.60 | - | 6.00% | 211,780 |
| Apr 16, 2025 | 7.24 | 7.25 | 7.02 | 7.17 | - | 0.70% | 67,392 |
| Apr 15, 2025 | 7.05 | 7.16 | 7.00 | 7.12 | - | 1.28% | 54,875 |
| Apr 14, 2025 | 7.11 | 7.22 | 6.92 | 7.03 | - | 0.14% | 131,472 |
| Apr 11, 2025 | 7.12 | 7.12 | 6.93 | 7.02 | - | 0.29% | 171,255 |
| Apr 10, 2025 | 7.25 | 7.25 | 6.82 | 7.00 | - | -0.14% | 115,817 |
| Apr 9, 2025 | 7.00 | 7.47 | 6.96 | 7.01 | - | -1.96% | 379,096 |
| Apr 8, 2025 | 7.35 | 7.37 | 7.09 | 7.15 | - | -0.83% | 209,052 |
| Apr 7, 2025 | 6.97 | 7.29 | 6.66 | 7.21 | - | 0.98% | 397,192 |
| Apr 4, 2025 | 7.37 | 7.50 | 7.04 | 7.14 | - | -5.43% | 321,650 |
| Apr 3, 2025 | 7.76 | 8.11 | 7.50 | 7.55 | - | -8.93% | 251,472 |
| Apr 2, 2025 | 8.11 | 8.36 | 8.05 | 8.29 | - | 0.97% | 174,470 |
| Apr 1, 2025 | 8.37 | 8.60 | 8.13 | 8.21 | - | -1.79% | 110,438 |
| 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 |