Green Thumb Industries Inc. (GTBIF)
OTCMKTS · Delayed Price · Currency is USD
7.97
+0.57 (7.70%)
Aug 20, 2025, 3:59 PM EDT
Green Thumb Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 7.40 | 7.98 | 7.40 | 7.97 | 7.97 | 7.73% | 599,638 |
| Aug 19, 2025 | 8.39 | 8.59 | 7.32 | 7.40 | 7.40 | -10.54% | 1,065,622 |
| Aug 18, 2025 | 7.93 | 8.41 | 7.56 | 8.27 | 8.27 | 9.39% | 896,357 |
| Aug 15, 2025 | 8.85 | 8.86 | 7.55 | 7.56 | 7.56 | -12.40% | 1,264,217 |
| Aug 14, 2025 | 8.64 | 9.00 | 8.45 | 8.63 | 8.63 | -3.79% | 689,600 |
| Aug 13, 2025 | 8.05 | 8.99 | 8.05 | 8.97 | 8.97 | 9.66% | 1,430,148 |
| Aug 12, 2025 | 8.85 | 8.98 | 8.09 | 8.18 | 8.18 | -3.76% | 1,160,072 |
| Aug 11, 2025 | 7.75 | 8.90 | 7.70 | 8.50 | 8.50 | 19.21% | 2,434,037 |
| Aug 8, 2025 | 6.85 | 7.40 | 6.76 | 7.13 | 7.13 | 2.15% | 601,513 |
| Aug 7, 2025 | 6.80 | 7.19 | 6.31 | 6.98 | 6.98 | 1.60% | 670,868 |
| Aug 6, 2025 | 6.89 | 7.42 | 6.51 | 6.87 | 6.87 | -4.85% | 727,883 |
| Aug 5, 2025 | 7.29 | 7.70 | 7.04 | 7.22 | 7.22 | -0.96% | 1,143,303 |
| Aug 4, 2025 | 6.69 | 7.55 | 6.52 | 7.29 | 7.29 | 8.00% | 826,421 |
| Aug 1, 2025 | 5.52 | 6.75 | 5.52 | 6.75 | 6.75 | 14.21% | 971,164 |
| Jul 31, 2025 | 6.05 | 6.19 | 5.85 | 5.91 | 5.91 | -1.58% | 644,223 |
| Jul 30, 2025 | 6.10 | 6.18 | 5.96 | 6.01 | 6.01 | -0.08% | 345,521 |
| Jul 29, 2025 | 6.29 | 6.30 | 5.98 | 6.01 | 6.01 | -4.48% | 459,096 |
| Jul 28, 2025 | 6.30 | 6.43 | 6.01 | 6.29 | 6.29 | 0.03% | 1,037,639 |
| Jul 25, 2025 | 5.98 | 6.30 | 5.85 | 6.29 | 6.29 | 5.01% | 1,417,440 |
| Jul 24, 2025 | 5.64 | 5.99 | 5.61 | 5.99 | 5.99 | 4.17% | 266,948 |
| Jul 23, 2025 | 6.00 | 6.07 | 5.68 | 5.75 | 5.75 | -2.08% | 636,381 |
| Jul 22, 2025 | 6.00 | 6.11 | 5.70 | 5.87 | 5.87 | -0.61% | 962,564 |
| Jul 21, 2025 | 5.65 | 5.95 | 5.61 | 5.91 | 5.91 | 5.12% | 457,673 |
| Jul 18, 2025 | 5.60 | 5.79 | 5.55 | 5.62 | 5.62 | -1.40% | 200,050 |
| Jul 17, 2025 | 5.71 | 5.96 | 5.60 | 5.70 | 5.70 | -0.44% | 313,236 |
| Jul 16, 2025 | 5.95 | 6.07 | 5.72 | 5.73 | 5.73 | -2.64% | 267,219 |
| Jul 15, 2025 | 6.49 | 6.51 | 5.87 | 5.88 | 5.88 | -9.40% | 415,410 |
| Jul 14, 2025 | 6.57 | 6.81 | 6.20 | 6.49 | 6.49 | -1.07% | 329,192 |
| Jul 11, 2025 | 6.30 | 6.67 | 6.06 | 6.56 | 6.56 | 2.34% | 536,565 |
| Jul 10, 2025 | 6.00 | 6.55 | 5.90 | 6.41 | 6.41 | 8.64% | 1,242,017 |
| Jul 9, 2025 | 5.75 | 6.00 | 5.69 | 5.90 | 5.90 | 3.15% | 729,281 |
| Jul 8, 2025 | 5.50 | 6.01 | 5.46 | 5.72 | 5.72 | 4.09% | 754,325 |
| Jul 7, 2025 | 5.50 | 5.60 | 5.45 | 5.50 | 5.50 | -0.09% | 364,073 |
| Jul 3, 2025 | 5.50 | 5.50 | 5.40 | 5.50 | 5.50 | -0.36% | 141,772 |
| Jul 2, 2025 | 5.52 | 5.55 | 5.41 | 5.52 | 5.52 | 0.91% | 250,068 |
| Jul 1, 2025 | 5.50 | 5.59 | 5.35 | 5.47 | 5.47 | -0.73% | 197,715 |
| Jun 30, 2025 | 5.22 | 5.55 | 5.15 | 5.51 | 5.51 | 4.95% | 465,812 |
| Jun 27, 2025 | 5.34 | 5.36 | 5.16 | 5.25 | 5.25 | -0.76% | 162,185 |
| Jun 26, 2025 | 5.21 | 5.45 | 5.07 | 5.29 | 5.29 | 0.76% | 364,522 |
| Jun 25, 2025 | 4.88 | 5.27 | 4.88 | 5.25 | 5.25 | 4.58% | 375,734 |
| Jun 24, 2025 | 4.81 | 5.07 | 4.81 | 5.02 | 5.02 | 4.37% | 484,559 |
| Jun 23, 2025 | 4.86 | 4.94 | 4.80 | 4.81 | 4.81 | -2.24% | 318,071 |
| Jun 20, 2025 | 5.19 | 5.19 | 4.89 | 4.92 | 4.92 | -1.60% | 237,675 |
| Jun 18, 2025 | 4.95 | 5.06 | 4.93 | 5.00 | 5.00 | 1.01% | 979,257 |
| Jun 17, 2025 | 5.32 | 5.32 | 4.94 | 4.95 | 4.95 | -0.58% | 233,462 |
| Jun 16, 2025 | 5.00 | 5.19 | 4.94 | 4.98 | 4.98 | 0.55% | 356,539 |
| Jun 13, 2025 | 5.01 | 5.09 | 4.93 | 4.95 | 4.95 | -1.16% | 391,257 |
| Jun 12, 2025 | 5.05 | 5.18 | 5.01 | 5.01 | 5.01 | -1.38% | 241,169 |
| Jun 11, 2025 | 5.00 | 5.12 | 5.00 | 5.08 | 5.08 | 1.20% | 284,231 |
| Jun 10, 2025 | 5.34 | 5.34 | 5.01 | 5.02 | 5.02 | -1.76% | 215,955 |