Green Thumb Industries Inc. (GTBIF)
OTCMKTS · Delayed Price · Currency is USD
7.30
+0.60 (8.96%)
Feb 4, 2026, 3:59 PM EST
Green Thumb Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 6.58 | 7.45 | 6.58 | 7.30 | 7.30 | 8.96% | 398,442 |
| Feb 3, 2026 | 6.60 | 6.85 | 6.60 | 6.70 | 6.70 | -0.30% | 503,828 |
| Feb 2, 2026 | 6.84 | 7.15 | 6.51 | 6.72 | 6.72 | 0.90% | 297,026 |
| Jan 30, 2026 | 6.82 | 7.17 | 6.66 | 6.66 | 6.66 | -3.48% | 369,764 |
| Jan 29, 2026 | 7.06 | 7.25 | 6.71 | 6.90 | 6.90 | -3.90% | 666,234 |
| Jan 28, 2026 | 7.32 | 7.56 | 7.10 | 7.18 | 7.18 | -1.37% | 439,099 |
| Jan 27, 2026 | 7.60 | 7.72 | 7.25 | 7.28 | 7.28 | -3.58% | 384,262 |
| Jan 26, 2026 | 7.89 | 7.98 | 7.55 | 7.55 | 7.55 | -6.33% | 643,544 |
| Jan 23, 2026 | 7.98 | 8.17 | 7.85 | 8.06 | 8.06 | 1.38% | 310,963 |
| Jan 22, 2026 | 7.90 | 8.02 | 7.70 | 7.95 | 7.95 | 2.58% | 236,414 |
| Jan 21, 2026 | 7.83 | 7.97 | 7.65 | 7.75 | 7.75 | -0.77% | 248,152 |
| Jan 20, 2026 | 8.00 | 8.03 | 7.80 | 7.81 | 7.81 | -3.46% | 471,261 |
| Jan 16, 2026 | 8.29 | 8.42 | 8.00 | 8.09 | 8.09 | -2.18% | 225,696 |
| Jan 15, 2026 | 8.36 | 8.73 | 8.25 | 8.27 | 8.27 | -1.08% | 159,915 |
| Jan 14, 2026 | 8.40 | 8.84 | 8.25 | 8.36 | 8.36 | -0.48% | 162,675 |
| Jan 13, 2026 | 8.76 | 8.79 | 8.40 | 8.40 | 8.40 | -4.22% | 178,668 |
| Jan 12, 2026 | 8.40 | 8.93 | 8.02 | 8.77 | 8.77 | 8.27% | 415,884 |
| Jan 9, 2026 | 8.14 | 8.30 | 7.98 | 8.10 | 8.10 | -1.46% | 304,859 |
| Jan 8, 2026 | 8.20 | 8.49 | 8.05 | 8.22 | 8.22 | 0.28% | 535,921 |
| Jan 7, 2026 | 7.92 | 8.25 | 7.92 | 8.20 | 8.20 | 2.46% | 345,592 |
| Jan 6, 2026 | 7.77 | 8.15 | 7.69 | 8.00 | 8.00 | 1.27% | 504,311 |
| Jan 5, 2026 | 8.05 | 8.15 | 7.65 | 7.90 | 7.90 | -2.35% | 502,726 |
| Jan 2, 2026 | 8.00 | 8.30 | 7.93 | 8.09 | 8.09 | 0.67% | 264,571 |
| Dec 31, 2025 | 8.48 | 8.55 | 7.93 | 8.04 | 8.04 | -0.30% | 290,928 |
| Dec 30, 2025 | 7.95 | 8.58 | 7.76 | 8.06 | 8.06 | 2.54% | 522,305 |
| Dec 29, 2025 | 8.03 | 8.20 | 7.72 | 7.86 | 7.86 | -1.60% | 822,009 |
| Dec 26, 2025 | 7.88 | 8.16 | 7.85 | 7.99 | 7.99 | -1.87% | 157,159 |
| Dec 24, 2025 | 7.81 | 8.15 | 7.71 | 8.14 | 8.14 | 5.03% | 175,345 |
| Dec 23, 2025 | 7.66 | 8.25 | 7.10 | 7.75 | 7.75 | 2.24% | 770,797 |
| Dec 22, 2025 | 8.22 | 8.28 | 7.50 | 7.58 | 7.58 | -6.99% | 1,356,183 |
| Dec 19, 2025 | 8.58 | 9.04 | 8.12 | 8.15 | 8.15 | 2.00% | 1,627,669 |
| Dec 18, 2025 | 10.01 | 10.37 | 7.93 | 7.99 | 7.99 | -16.60% | 3,303,099 |
| Dec 17, 2025 | 10.10 | 10.43 | 9.45 | 9.58 | 9.58 | -0.52% | 2,714,305 |
| Dec 16, 2025 | 8.48 | 9.95 | 8.48 | 9.63 | 9.63 | 14.71% | 1,560,955 |
| Dec 15, 2025 | 10.00 | 10.10 | 8.40 | 8.40 | 8.40 | -13.41% | 2,330,467 |
| Dec 12, 2025 | 7.90 | 9.73 | 7.70 | 9.70 | 9.70 | 51.25% | 4,512,490 |
| Dec 11, 2025 | 6.26 | 6.44 | 6.18 | 6.41 | 6.41 | 3.22% | 244,123 |
| Dec 10, 2025 | 6.13 | 6.49 | 6.05 | 6.21 | 6.21 | -3.32% | 314,393 |
| Dec 9, 2025 | 6.11 | 6.62 | 6.11 | 6.42 | 6.42 | 4.44% | 172,023 |
| Dec 8, 2025 | 6.43 | 6.55 | 5.96 | 6.15 | 6.15 | -7.24% | 273,155 |
| Dec 5, 2025 | 6.80 | 6.87 | 6.51 | 6.63 | 6.63 | -3.21% | 420,130 |
| Dec 4, 2025 | 6.21 | 6.89 | 6.20 | 6.85 | 6.85 | 6.70% | 296,877 |
| Dec 3, 2025 | 5.94 | 6.70 | 5.94 | 6.42 | 6.42 | 0.78% | 383,974 |
| Dec 2, 2025 | 6.88 | 6.88 | 6.29 | 6.37 | 6.37 | -4.93% | 294,029 |
| Dec 1, 2025 | 5.68 | 6.70 | 5.68 | 6.70 | 6.70 | 12.98% | 373,354 |
| Nov 28, 2025 | 5.95 | 6.01 | 5.82 | 5.93 | 5.93 | 1.72% | 94,664 |
| Nov 26, 2025 | 5.80 | 5.97 | 5.75 | 5.83 | 5.83 | 1.39% | 197,849 |
| Nov 25, 2025 | 5.91 | 5.94 | 5.66 | 5.75 | 5.75 | -2.54% | 264,340 |
| Nov 24, 2025 | 5.77 | 6.20 | 5.60 | 5.90 | 5.90 | 0.85% | 394,553 |
| Nov 21, 2025 | 5.40 | 5.95 | 5.29 | 5.85 | 5.85 | 10.59% | 388,142 |