Green Thumb Industries Inc. (CSE:GTII)
Canada · Delayed Price · Currency is CAD 8.77
+0.05 (0.57%)
At close: Mar 3, 2026
Green Thumb Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 8.42 | 8.79 | 8.37 | 8.77 | 8.77 | 0.57% | 281,767 |
| Mar 2, 2026 | 8.74 | 8.87 | 8.53 | 8.72 | 8.72 | -2.02% | 204,112 |
| Feb 27, 2026 | 9.00 | 9.04 | 8.80 | 8.90 | 8.90 | -1.11% | 145,719 |
| Feb 26, 2026 | 9.10 | 9.16 | 8.93 | 9.00 | 9.00 | 1.12% | 252,019 |
| Feb 25, 2026 | 9.23 | 9.31 | 8.90 | 8.90 | 8.90 | -1.77% | 238,300 |
| Feb 24, 2026 | 8.78 | 9.31 | 8.51 | 9.06 | 9.06 | 7.35% | 261,488 |
| Feb 23, 2026 | 8.81 | 9.02 | 8.44 | 8.44 | 8.44 | -4.52% | 233,542 |
| Feb 20, 2026 | 9.31 | 9.39 | 8.59 | 8.84 | 8.84 | -5.96% | 294,776 |
| Feb 19, 2026 | 9.14 | 9.50 | 8.89 | 9.40 | 9.40 | 5.86% | 331,551 |
| Feb 18, 2026 | 9.08 | 9.17 | 8.88 | 8.88 | 8.88 | -4.41% | 201,694 |
| Feb 17, 2026 | 9.50 | 9.50 | 9.00 | 9.29 | 9.29 | 0.32% | 123,938 |
| Feb 13, 2026 | 9.29 | 9.50 | 9.13 | 9.26 | 9.26 | 1.31% | 32,348 |
| Feb 12, 2026 | 9.30 | 9.30 | 8.95 | 9.14 | 9.14 | 0.66% | 57,345 |
| Feb 11, 2026 | 9.31 | 9.60 | 9.08 | 9.08 | 9.08 | -2.68% | 53,577 |
| Feb 10, 2026 | 9.46 | 9.77 | 9.33 | 9.33 | 9.33 | -1.27% | 36,157 |
| Feb 9, 2026 | 9.72 | 9.74 | 9.30 | 9.45 | 9.45 | -4.45% | 95,055 |
| Feb 6, 2026 | 9.43 | 9.89 | 9.42 | 9.89 | 9.89 | 5.89% | 53,188 |
| Feb 5, 2026 | 9.75 | 10.01 | 9.30 | 9.34 | 9.34 | -5.27% | 149,565 |
| Feb 4, 2026 | 9.15 | 9.99 | 9.01 | 9.86 | 9.86 | 8.23% | 127,826 |
| Feb 3, 2026 | 9.11 | 9.30 | 9.00 | 9.11 | 9.11 | -0.11% | 133,597 |
| Feb 2, 2026 | 9.29 | 9.29 | 8.89 | 9.12 | 9.12 | 0.77% | 179,457 |
| Jan 30, 2026 | 9.59 | 9.65 | 9.05 | 9.05 | 9.05 | -2.69% | 178,082 |
| Jan 29, 2026 | 9.63 | 9.73 | 9.07 | 9.30 | 9.30 | -3.23% | 388,603 |
| Jan 28, 2026 | 9.88 | 10.28 | 9.61 | 9.61 | 9.61 | -2.54% | 244,777 |
| Jan 27, 2026 | 10.40 | 10.41 | 9.86 | 9.86 | 9.86 | -4.73% | 113,106 |
| Jan 26, 2026 | 10.89 | 10.89 | 10.35 | 10.35 | 10.35 | -6.33% | 191,052 |
| Jan 23, 2026 | 10.85 | 11.20 | 10.79 | 11.05 | 11.05 | 0.91% | 85,371 |
| Jan 22, 2026 | 10.77 | 11.06 | 10.68 | 10.95 | 10.95 | 2.53% | 86,244 |
| Jan 21, 2026 | 10.86 | 11.02 | 10.65 | 10.68 | 10.68 | -2.02% | 57,717 |
| Jan 20, 2026 | 11.49 | 11.49 | 10.78 | 10.90 | 10.90 | -2.24% | 139,221 |
| Jan 19, 2026 | 11.14 | 11.20 | 11.10 | 11.15 | 11.15 | -1.41% | 5,392 |
| Jan 16, 2026 | 11.82 | 11.82 | 11.14 | 11.31 | 11.31 | -1.05% | 64,600 |
| Jan 15, 2026 | 11.79 | 12.07 | 11.43 | 11.43 | 11.43 | -2.14% | 60,156 |
| Jan 14, 2026 | 11.76 | 11.92 | 11.53 | 11.68 | 11.68 | 0.34% | 68,155 |
| Jan 13, 2026 | 11.86 | 12.19 | 11.62 | 11.64 | 11.64 | -4.59% | 93,613 |
| Jan 12, 2026 | 11.39 | 12.21 | 11.12 | 12.20 | 12.20 | 8.35% | 225,247 |
| Jan 9, 2026 | 11.34 | 11.55 | 11.06 | 11.26 | 11.26 | -1.14% | 115,373 |
| Jan 8, 2026 | 11.35 | 11.62 | 11.14 | 11.39 | 11.39 | 0.71% | 141,958 |
| Jan 7, 2026 | 10.72 | 11.40 | 10.72 | 11.31 | 11.31 | 5.11% | 87,647 |
| Jan 6, 2026 | 10.69 | 11.25 | 10.60 | 10.76 | 10.76 | 0.65% | 120,942 |
| Jan 5, 2026 | 10.93 | 11.14 | 10.50 | 10.69 | 10.69 | -3.69% | 226,215 |
| Jan 2, 2026 | 11.49 | 11.49 | 10.97 | 11.10 | 11.10 | 0.73% | 75,217 |
| 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 |