Green Thumb Industries Inc. (GTBIF)
OTCMKTS
· Delayed Price · Currency is USD
7.11
+0.09 (1.28%)
Feb 21, 2025, 3:00 PM EST
Green Thumb Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 7.03 | 7.10 | 6.88 | 6.99 | 6.99 | 0.04% | 495,227 |
| Feb 19, 2025 | 6.79 | 7.05 | 6.60 | 6.99 | 6.99 | 2.79% | 625,228 |
| Feb 18, 2025 | 7.02 | 7.18 | 6.80 | 6.80 | 6.80 | -5.56% | 352,785 |
| Feb 14, 2025 | 7.16 | 7.34 | 7.11 | 7.20 | 7.20 | -1.23% | 262,570 |
| Feb 13, 2025 | 7.18 | 7.35 | 7.17 | 7.29 | 7.29 | 0.57% | 285,257 |
| Feb 12, 2025 | 7.07 | 7.25 | 7.03 | 7.25 | 7.25 | 1.67% | 311,251 |
| Feb 11, 2025 | 7.06 | 7.25 | 6.99 | 7.13 | 7.13 | -0.97% | 231,338 |
| Feb 10, 2025 | 7.22 | 7.50 | 7.05 | 7.20 | 7.20 | 0.28% | 273,479 |
| Feb 7, 2025 | 7.32 | 7.32 | 7.15 | 7.18 | 7.18 | 0.42% | 815,584 |
| Feb 6, 2025 | 7.18 | 7.41 | 7.15 | 7.15 | 7.15 | -0.35% | 550,948 |
| Feb 5, 2025 | 7.00 | 7.32 | 7.00 | 7.18 | 7.18 | 2.81% | 2,261,067 |
| Feb 4, 2025 | 7.00 | 7.13 | 6.91 | 6.98 | 6.98 | -0.01% | 1,154,069 |
| Feb 3, 2025 | 6.90 | 7.03 | 6.75 | 6.98 | 6.98 | -0.43% | 369,084 |
| Jan 31, 2025 | 6.98 | 7.05 | 6.92 | 7.01 | 7.01 | 0.43% | 326,038 |
| Jan 30, 2025 | 6.91 | 7.10 | 6.91 | 6.98 | 6.98 | 0.87% | 415,558 |
| Jan 29, 2025 | 6.98 | 7.15 | 6.89 | 6.92 | 6.92 | 0.14% | 308,709 |
| Jan 28, 2025 | 7.09 | 7.21 | 6.89 | 6.91 | 6.91 | -2.61% | 746,482 |
| Jan 27, 2025 | 7.14 | 7.55 | 7.04 | 7.10 | 7.10 | -3.07% | 336,062 |
| Jan 24, 2025 | 7.02 | 7.60 | 7.02 | 7.32 | 7.32 | 3.68% | 647,680 |
| Jan 23, 2025 | 7.11 | 7.20 | 7.00 | 7.06 | 7.06 | -1.33% | 302,607 |
| Jan 22, 2025 | 7.41 | 7.51 | 7.10 | 7.16 | 7.16 | -3.44% | 271,059 |
| Jan 21, 2025 | 7.42 | 7.69 | 7.15 | 7.41 | 7.41 | -0.27% | 368,983 |
| Jan 17, 2025 | 7.18 | 7.55 | 7.15 | 7.43 | 7.43 | 3.77% | 785,068 |
| Jan 16, 2025 | 7.15 | 7.25 | 7.06 | 7.16 | 7.16 | 1.27% | 684,481 |
| Jan 15, 2025 | 7.02 | 7.18 | 7.00 | 7.07 | 7.07 | 0.28% | 481,302 |
| Jan 14, 2025 | 7.20 | 7.20 | 7.01 | 7.05 | 7.05 | -3.42% | 635,625 |
| Jan 13, 2025 | 7.49 | 7.51 | 7.15 | 7.30 | 7.30 | -1.22% | 330,670 |
| Jan 10, 2025 | 7.80 | 7.80 | 7.27 | 7.39 | 7.39 | -1.60% | 453,502 |
| Jan 8, 2025 | 8.00 | 8.10 | 7.50 | 7.51 | 7.51 | -6.82% | 383,425 |
| Jan 7, 2025 | 7.88 | 8.31 | 7.87 | 8.06 | 8.06 | -0.74% | 216,780 |
| Jan 6, 2025 | 8.43 | 8.43 | 8.05 | 8.12 | 8.12 | -2.75% | 227,161 |
| Jan 3, 2025 | 8.08 | 8.43 | 8.08 | 8.35 | 8.35 | 2.50% | 193,727 |
| Jan 2, 2025 | 8.07 | 8.66 | 8.07 | 8.15 | 8.15 | -0.29% | 377,062 |
| Dec 31, 2024 | 7.78 | 8.43 | 7.76 | 8.17 | 8.17 | 2.38% | 784,055 |
| Dec 30, 2024 | 7.75 | 8.03 | 7.53 | 7.98 | 7.98 | 2.31% | 776,173 |
| Dec 27, 2024 | 7.70 | 7.80 | 7.66 | 7.80 | 7.80 | 0.78% | 481,888 |
| Dec 26, 2024 | 7.72 | 7.87 | 7.70 | 7.74 | 7.74 | - | 329,601 |
| Dec 24, 2024 | 7.81 | 7.91 | 7.72 | 7.74 | 7.74 | -1.40% | 218,230 |
| Dec 23, 2024 | 7.82 | 8.10 | 7.80 | 7.85 | 7.85 | -1.01% | 586,279 |
| Dec 20, 2024 | 7.66 | 8.08 | 7.66 | 7.93 | 7.93 | 2.99% | 299,981 |
| Dec 19, 2024 | 7.73 | 7.90 | 7.60 | 7.70 | 7.70 | -0.52% | 432,163 |
| Dec 18, 2024 | 7.60 | 8.16 | 7.60 | 7.74 | 7.74 | -3.01% | 475,729 |
| Dec 17, 2024 | 7.71 | 8.06 | 7.55 | 7.98 | 7.98 | 3.23% | 674,069 |
| Dec 16, 2024 | 8.04 | 8.06 | 7.70 | 7.73 | 7.73 | -4.33% | 597,940 |
| Dec 13, 2024 | 7.82 | 8.15 | 7.76 | 8.08 | 8.08 | 3.06% | 426,935 |
| Dec 12, 2024 | 7.87 | 8.08 | 7.82 | 7.84 | 7.84 | -2.00% | 469,760 |
| Dec 11, 2024 | 8.44 | 8.44 | 7.85 | 8.00 | 8.00 | -5.44% | 833,751 |
| Dec 10, 2024 | 8.44 | 8.67 | 8.27 | 8.46 | 8.46 | -0.70% | 492,226 |
| Dec 9, 2024 | 8.54 | 8.84 | 8.50 | 8.52 | 8.52 | -0.23% | 769,340 |
| Dec 6, 2024 | 8.65 | 8.74 | 8.50 | 8.54 | 8.54 | -0.70% | 384,357 |
| Dec 5, 2024 | 8.66 | 9.10 | 8.53 | 8.60 | 8.60 | -1.15% | 614,075 |
| Dec 4, 2024 | 9.00 | 9.22 | 8.68 | 8.70 | 8.70 | -5.10% | 551,110 |
| Dec 3, 2024 | 9.29 | 9.38 | 9.13 | 9.17 | 9.17 | -0.99% | 232,114 |
| Dec 2, 2024 | 9.05 | 9.33 | 9.00 | 9.26 | 9.26 | -0.32% | 200,393 |
| Nov 29, 2024 | 9.34 | 9.55 | 9.10 | 9.29 | 9.29 | -2.21% | 150,492 |
| Nov 27, 2024 | 9.02 | 9.51 | 9.02 | 9.50 | 9.50 | 1.71% | 313,111 |
| Nov 26, 2024 | 8.57 | 9.47 | 8.57 | 9.34 | 9.34 | 3.66% | 462,756 |
| Nov 25, 2024 | 9.00 | 9.20 | 8.90 | 9.01 | 9.01 | -0.32% | 546,758 |
| Nov 22, 2024 | 9.35 | 9.35 | 8.95 | 9.04 | 9.04 | -3.22% | 491,672 |
| Nov 21, 2024 | 9.49 | 9.70 | 8.70 | 9.34 | 9.34 | -2.71% | 334,581 |
| Nov 20, 2024 | 9.01 | 9.63 | 9.01 | 9.60 | 9.60 | 3.45% | 1,235,109 |
| Nov 19, 2024 | 9.40 | 9.47 | 9.13 | 9.28 | 9.28 | -1.38% | 272,766 |
| Nov 18, 2024 | 9.48 | 10.00 | 9.18 | 9.41 | 9.41 | -2.08% | 303,467 |
| Nov 15, 2024 | 9.10 | 9.68 | 9.05 | 9.61 | 9.61 | 3.42% | 286,728 |
| Nov 14, 2024 | 9.99 | 10.01 | 8.98 | 9.29 | 9.29 | -4.21% | 463,272 |
| Nov 13, 2024 | 8.77 | 10.49 | 8.40 | 9.70 | 9.70 | 8.38% | 721,685 |
| Nov 12, 2024 | 7.82 | 9.14 | 7.82 | 8.95 | 8.95 | 14.71% | 893,041 |
| Nov 11, 2024 | 8.90 | 8.90 | 7.80 | 7.80 | 7.80 | -12.53% | 1,941,637 |
| Nov 8, 2024 | 9.25 | 9.67 | 8.58 | 8.92 | 8.92 | -3.57% | 1,062,224 |
| Nov 7, 2024 | 8.03 | 9.78 | 8.03 | 9.25 | 9.25 | 3.51% | 523,156 |
| Nov 6, 2024 | 7.52 | 9.21 | 7.50 | 8.94 | 8.94 | -16.49% | 2,965,042 |
| Nov 5, 2024 | 10.71 | 10.80 | 10.41 | 10.70 | 10.70 | 0.19% | 274,116 |
| Nov 4, 2024 | 10.18 | 10.74 | 10.17 | 10.68 | 10.68 | 3.79% | 228,767 |
| Nov 1, 2024 | 10.08 | 10.35 | 10.03 | 10.29 | 10.29 | 2.08% | 259,321 |
| Oct 31, 2024 | 9.87 | 10.23 | 9.87 | 10.08 | 10.08 | 0.01% | 252,198 |
| Oct 30, 2024 | 10.20 | 10.40 | 10.02 | 10.08 | 10.08 | -1.48% | 305,472 |
| Oct 29, 2024 | 10.61 | 10.84 | 10.16 | 10.23 | 10.23 | -4.12% | 373,301 |
| Oct 28, 2024 | 10.95 | 11.09 | 10.64 | 10.67 | 10.67 | -3.00% | 239,772 |
| Oct 25, 2024 | 10.69 | 11.12 | 10.69 | 11.00 | 11.00 | 0.59% | 231,322 |
| Oct 24, 2024 | 11.40 | 11.40 | 10.85 | 10.94 | 10.94 | -4.33% | 194,645 |
| Oct 23, 2024 | 11.20 | 11.50 | 11.00 | 11.43 | 11.43 | 2.88% | 254,126 |
| Oct 22, 2024 | 10.28 | 11.29 | 10.18 | 11.11 | 11.11 | 7.97% | 863,118 |
| Oct 21, 2024 | 10.38 | 10.44 | 10.21 | 10.29 | 10.29 | -0.48% | 138,839 |
| Oct 18, 2024 | 10.50 | 10.55 | 10.31 | 10.34 | 10.34 | -0.67% | 146,483 |
| Oct 17, 2024 | 10.38 | 10.48 | 10.33 | 10.41 | 10.41 | 0.24% | 210,934 |
| Oct 16, 2024 | 10.49 | 10.49 | 10.25 | 10.39 | 10.39 | 1.02% | 78,214 |
| Oct 15, 2024 | 10.10 | 10.47 | 10.10 | 10.28 | 10.28 | -1.34% | 96,775 |
| Oct 14, 2024 | 10.50 | 10.50 | 10.23 | 10.42 | 10.42 | 0.64% | 121,587 |
| Oct 11, 2024 | 10.35 | 10.42 | 10.25 | 10.35 | 10.35 | 0.04% | 108,241 |
| Oct 10, 2024 | 10.36 | 10.50 | 10.32 | 10.35 | 10.35 | -1.00% | 70,850 |
| Oct 9, 2024 | 10.34 | 10.47 | 10.25 | 10.46 | 10.46 | 1.14% | 110,429 |
| Oct 8, 2024 | 10.13 | 10.45 | 10.10 | 10.34 | 10.34 | 1.89% | 200,237 |
| Oct 7, 2024 | 10.24 | 10.40 | 10.12 | 10.15 | 10.15 | -1.31% | 128,530 |
| Oct 4, 2024 | 10.34 | 10.47 | 10.24 | 10.28 | 10.28 | -1.28% | 186,735 |
| Oct 3, 2024 | 10.22 | 10.52 | 10.22 | 10.41 | 10.41 | 0.32% | 1,124,485 |
| Oct 2, 2024 | 10.62 | 10.62 | 10.20 | 10.38 | 10.38 | 0.19% | 234,568 |
| Oct 1, 2024 | 10.26 | 10.61 | 10.24 | 10.36 | 10.36 | -0.27% | 178,404 |
| Sep 30, 2024 | 10.40 | 10.77 | 10.30 | 10.39 | 10.39 | -0.69% | 318,157 |
| Sep 27, 2024 | 10.43 | 10.86 | 10.35 | 10.46 | 10.46 | 0.29% | 281,485 |
| Sep 26, 2024 | 10.32 | 10.47 | 10.20 | 10.43 | 10.43 | 0.77% | 171,838 |