Green Thumb Industries Inc. (CSE:GTII)
Canada · Delayed Price · Currency is CAD 10.36
+0.38 (3.81%)
May 26, 2026, 3:59 PM EST
Green Thumb Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 10.00 | 10.06 | 9.95 | 9.98 | 9.98 | 1.01% | 5,731 |
| May 22, 2026 | 10.01 | 10.17 | 9.75 | 9.88 | 9.88 | -2.27% | 90,496 |
| May 21, 2026 | 10.07 | 10.24 | 9.80 | 10.11 | 10.11 | 1.81% | 75,750 |
| May 20, 2026 | 9.83 | 10.08 | 9.61 | 9.93 | 9.93 | 0.91% | 96,587 |
| May 19, 2026 | 9.74 | 9.89 | 9.61 | 9.84 | 9.84 | 2.50% | 181,593 |
| May 15, 2026 | 9.98 | 10.10 | 9.59 | 9.60 | 9.60 | -4.95% | 302,400 |
| May 14, 2026 | 10.34 | 10.60 | 10.09 | 10.10 | 10.10 | -2.23% | 216,905 |
| May 13, 2026 | 10.46 | 10.59 | 10.29 | 10.33 | 10.33 | -1.34% | 128,122 |
| May 12, 2026 | 10.62 | 10.86 | 10.47 | 10.47 | 10.47 | -4.90% | 67,947 |
| May 11, 2026 | 10.61 | 11.01 | 10.48 | 11.01 | 11.01 | 0.55% | 231,308 |
| May 8, 2026 | 11.02 | 11.10 | 10.70 | 10.95 | 10.95 | -1.08% | 165,379 |
| May 7, 2026 | 11.04 | 11.35 | 10.65 | 11.07 | 11.07 | -2.89% | 244,504 |
| May 6, 2026 | 10.85 | 11.40 | 10.85 | 11.40 | 11.40 | 2.61% | 177,098 |
| May 5, 2026 | 10.79 | 11.11 | 10.70 | 11.11 | 11.11 | 4.91% | 127,645 |
| May 4, 2026 | 11.07 | 11.07 | 10.55 | 10.59 | 10.59 | -2.58% | 162,013 |
| May 1, 2026 | 11.05 | 11.27 | 10.87 | 10.87 | 10.87 | -1.81% | 67,859 |
| Apr 30, 2026 | 10.62 | 11.15 | 10.55 | 11.07 | 11.07 | 5.33% | 212,664 |
| Apr 29, 2026 | 11.11 | 11.11 | 10.51 | 10.51 | 10.51 | -3.22% | 98,445 |
| Apr 28, 2026 | 11.20 | 11.25 | 10.81 | 10.86 | 10.86 | -3.64% | 151,197 |
| Apr 27, 2026 | 9.90 | 11.31 | 9.90 | 11.27 | 11.27 | 14.42% | 332,415 |
| Apr 24, 2026 | 9.30 | 10.10 | 9.30 | 9.85 | 9.85 | 6.60% | 402,493 |
| Apr 23, 2026 | 12.05 | 12.05 | 9.00 | 9.24 | 9.24 | -14.52% | 1,430,749 |
| Apr 22, 2026 | 9.71 | 11.75 | 9.71 | 10.81 | 10.81 | 11.44% | 1,278,583 |
| Apr 21, 2026 | 9.80 | 10.22 | 9.57 | 9.70 | 9.70 | -0.92% | 261,616 |
| Apr 20, 2026 | 9.47 | 10.21 | 9.31 | 9.79 | 9.79 | 6.18% | 319,333 |
| Apr 17, 2026 | 9.48 | 9.60 | 9.22 | 9.22 | 9.22 | -0.97% | 207,420 |
| Apr 16, 2026 | 9.42 | 9.62 | 9.29 | 9.31 | 9.31 | -2.10% | 66,392 |
| Apr 15, 2026 | 9.19 | 9.85 | 9.14 | 9.51 | 9.51 | 2.04% | 174,492 |
| Apr 14, 2026 | 9.26 | 9.49 | 9.00 | 9.32 | 9.32 | 0.22% | 91,085 |
| Apr 13, 2026 | 9.17 | 9.46 | 9.05 | 9.30 | 9.30 | 0.87% | 131,002 |
| Apr 10, 2026 | 9.30 | 9.52 | 9.17 | 9.22 | 9.22 | -2.33% | 113,995 |
| Apr 9, 2026 | 9.40 | 9.65 | 9.19 | 9.44 | 9.44 | - | 58,828 |
| Apr 8, 2026 | 9.76 | 9.76 | 9.14 | 9.44 | 9.44 | 3.62% | 148,766 |
| Apr 7, 2026 | 9.55 | 9.79 | 9.10 | 9.11 | 9.11 | -7.70% | 157,392 |
| Apr 6, 2026 | 9.82 | 10.35 | 9.38 | 9.87 | 9.87 | 1.75% | 243,467 |
| Apr 2, 2026 | 8.73 | 9.84 | 8.67 | 9.70 | 9.70 | 6.59% | 209,327 |
| Apr 1, 2026 | 8.71 | 9.10 | 8.58 | 9.10 | 9.10 | 2.48% | 183,364 |
| Mar 31, 2026 | 7.86 | 8.91 | 7.86 | 8.88 | 8.88 | 12.83% | 179,513 |
| Mar 30, 2026 | 8.10 | 8.26 | 7.66 | 7.87 | 7.87 | -1.62% | 114,854 |
| Mar 27, 2026 | 8.68 | 8.68 | 7.98 | 8.00 | 8.00 | -5.88% | 138,752 |
| Mar 26, 2026 | 8.79 | 8.85 | 8.46 | 8.50 | 8.50 | -2.97% | 76,244 |
| Mar 25, 2026 | 9.12 | 9.15 | 8.73 | 8.76 | 8.76 | -3.63% | 33,421 |
| Mar 24, 2026 | 9.04 | 9.09 | 8.88 | 9.09 | 9.09 | -0.22% | 43,213 |
| Mar 23, 2026 | 8.48 | 9.12 | 8.48 | 9.11 | 9.11 | 7.18% | 82,721 |
| Mar 20, 2026 | 8.91 | 8.97 | 8.50 | 8.50 | 8.50 | -5.45% | 45,379 |
| Mar 19, 2026 | 8.93 | 9.10 | 8.85 | 8.99 | 8.99 | -0.22% | 122,317 |
| Mar 18, 2026 | 8.99 | 9.07 | 8.86 | 9.01 | 9.01 | -1.10% | 60,072 |
| Mar 17, 2026 | 8.99 | 9.11 | 8.69 | 9.11 | 9.11 | 2.36% | 93,260 |
| Mar 16, 2026 | 8.86 | 9.00 | 8.82 | 8.90 | 8.90 | -1.00% | 29,450 |
| Mar 13, 2026 | 8.74 | 9.05 | 8.69 | 8.99 | 8.99 | 2.51% | 92,350 |