Green Thumb Industries Inc. (CSE:GTII)
Canada · Delayed Price · Currency is CAD 10.05
-0.23 (-2.24%)
Aug 14, 2026, 3:59 PM EST
Green Thumb Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 10.11 | 10.21 | 9.98 | 10.05 | 10.05 | -2.24% | 201,419 |
| Aug 13, 2026 | 9.92 | 10.29 | 9.92 | 10.28 | 10.28 | 3.11% | 215,824 |
| Aug 12, 2026 | 10.09 | 10.14 | 9.94 | 9.97 | 9.97 | -2.16% | 50,813 |
| Aug 11, 2026 | 9.79 | 10.19 | 9.79 | 10.19 | 10.19 | 6.04% | 156,405 |
| Aug 10, 2026 | 9.63 | 9.82 | 9.58 | 9.61 | 9.61 | 0.10% | 147,309 |
| Aug 7, 2026 | 9.56 | 9.68 | 9.50 | 9.60 | 9.60 | - | 53,745 |
| Aug 6, 2026 | 9.47 | 9.81 | 9.30 | 9.60 | 9.60 | 3.11% | 285,614 |
| Aug 5, 2026 | 10.21 | 10.21 | 9.31 | 9.31 | 9.31 | -8.81% | 276,776 |
| Aug 4, 2026 | 9.76 | 10.37 | 9.76 | 10.21 | 10.21 | 1.19% | 87,286 |
| Jul 31, 2026 | 9.97 | 10.12 | 9.90 | 10.09 | 10.09 | 2.44% | 98,694 |
| Jul 30, 2026 | 9.78 | 9.97 | 9.65 | 9.85 | 9.85 | 1.55% | 79,133 |
| Jul 29, 2026 | 9.75 | 9.81 | 9.49 | 9.70 | 9.70 | 0.62% | 116,342 |
| Jul 28, 2026 | 10.00 | 10.00 | 9.64 | 9.64 | 9.64 | -3.60% | 160,777 |
| Jul 27, 2026 | 9.91 | 10.13 | 9.89 | 10.00 | 10.00 | 1.11% | 127,375 |
| Jul 24, 2026 | 9.96 | 10.07 | 9.83 | 9.89 | 9.89 | 0.82% | 73,932 |
| Jul 23, 2026 | 10.07 | 10.07 | 9.81 | 9.81 | 9.81 | -0.81% | 130,482 |
| Jul 22, 2026 | 10.00 | 10.07 | 9.87 | 9.89 | 9.89 | -0.20% | 91,195 |
| Jul 21, 2026 | 9.99 | 10.16 | 9.89 | 9.91 | 9.91 | -0.90% | 121,695 |
| Jul 20, 2026 | 9.96 | 10.12 | 9.85 | 10.00 | 10.00 | 1.01% | 123,207 |
| Jul 17, 2026 | 10.03 | 10.14 | 9.89 | 9.90 | 9.90 | -1.20% | 130,226 |
| Jul 16, 2026 | 10.11 | 10.27 | 10.01 | 10.02 | 10.02 | -1.76% | 102,798 |
| Jul 15, 2026 | 10.70 | 10.70 | 10.20 | 10.20 | 10.20 | -3.32% | 72,565 |
| Jul 14, 2026 | 10.84 | 10.92 | 10.37 | 10.55 | 10.55 | -1.86% | 83,298 |
| Jul 13, 2026 | 10.03 | 10.81 | 10.01 | 10.75 | 10.75 | 6.97% | 124,058 |
| Jul 10, 2026 | 10.27 | 10.27 | 10.04 | 10.05 | 10.05 | -0.79% | 52,512 |
| Jul 9, 2026 | 10.57 | 10.63 | 10.13 | 10.13 | 10.13 | -3.15% | 53,011 |
| Jul 8, 2026 | 10.25 | 10.55 | 10.13 | 10.46 | 10.46 | 3.67% | 83,812 |
| Jul 7, 2026 | 9.93 | 10.37 | 9.93 | 10.09 | 10.09 | -0.59% | 71,360 |
| Jul 6, 2026 | 11.00 | 11.00 | 10.11 | 10.15 | 10.15 | -6.54% | 132,825 |
| Jul 3, 2026 | 10.87 | 10.87 | 10.80 | 10.86 | 10.86 | 0.74% | 31,757 |
| Jul 2, 2026 | 10.82 | 11.10 | 10.64 | 10.78 | 10.78 | -4.18% | 140,855 |
| Jun 30, 2026 | 10.57 | 11.25 | 10.57 | 11.25 | 11.25 | 5.53% | 95,386 |
| Jun 29, 2026 | 10.73 | 10.91 | 10.49 | 10.66 | 10.66 | -0.74% | 85,232 |
| Jun 26, 2026 | 10.30 | 10.84 | 10.30 | 10.74 | 10.74 | 2.58% | 133,992 |
| Jun 25, 2026 | 10.20 | 10.71 | 9.97 | 10.47 | 10.47 | 4.70% | 137,513 |
| Jun 24, 2026 | 10.36 | 10.36 | 10.00 | 10.00 | 10.00 | -1.77% | 183,520 |
| Jun 23, 2026 | 10.54 | 10.54 | 10.16 | 10.18 | 10.18 | -3.96% | 195,297 |
| Jun 22, 2026 | 10.76 | 10.89 | 10.30 | 10.60 | 10.60 | -1.40% | 260,932 |
| Jun 19, 2026 | 10.85 | 10.88 | 10.74 | 10.75 | 10.75 | -0.65% | 13,432 |
| Jun 18, 2026 | 10.85 | 11.03 | 10.50 | 10.82 | 10.82 | 0.65% | 125,469 |
| Jun 17, 2026 | 10.77 | 11.01 | 10.68 | 10.75 | 10.75 | -0.83% | 154,693 |
| Jun 16, 2026 | 11.27 | 11.27 | 10.75 | 10.84 | 10.84 | -2.43% | 61,755 |
| Jun 15, 2026 | 11.00 | 11.41 | 10.98 | 11.11 | 11.11 | -0.63% | 54,053 |
| Jun 12, 2026 | 11.41 | 11.54 | 11.06 | 11.18 | 11.18 | -1.76% | 122,553 |
| Jun 11, 2026 | 12.10 | 12.10 | 11.22 | 11.38 | 11.38 | -3.56% | 209,777 |
| Jun 10, 2026 | 12.16 | 12.17 | 11.78 | 11.80 | 11.80 | -1.34% | 176,604 |
| Jun 9, 2026 | 12.06 | 12.95 | 11.85 | 11.96 | 11.96 | -2.45% | 411,630 |
| Jun 8, 2026 | 11.88 | 12.29 | 11.70 | 12.26 | 12.26 | 6.61% | 366,132 |
| Jun 5, 2026 | 11.55 | 12.00 | 11.36 | 11.50 | 11.50 | 1.68% | 400,892 |
| Jun 4, 2026 | 10.40 | 11.45 | 10.40 | 11.31 | 11.31 | 7.20% | 182,229 |