Green Thumb Industries Inc. (GTBIF)
OTCMKTS · Delayed Price · Currency is USD
7.83
-0.70 (-8.18%)
Sep 10, 2025, 3:44 PM EDT
Green Thumb Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 8.29 | 8.53 | 8.15 | 8.21 | - | -3.74% | 37,651 |
| Sep 9, 2025 | 8.04 | 8.80 | 8.04 | 8.53 | 8.53 | 5.12% | 305,856 |
| Sep 8, 2025 | 8.50 | 8.50 | 7.96 | 8.11 | 8.11 | -1.92% | 183,520 |
| Sep 5, 2025 | 8.10 | 8.38 | 7.81 | 8.27 | 8.27 | 4.55% | 211,333 |
| Sep 4, 2025 | 8.15 | 8.25 | 7.78 | 7.91 | 7.91 | -2.94% | 339,502 |
| Sep 3, 2025 | 8.65 | 8.65 | 8.10 | 8.15 | 8.15 | -7.39% | 495,163 |
| Sep 2, 2025 | 8.42 | 8.87 | 8.25 | 8.80 | 8.80 | 1.27% | 979,158 |
| Aug 29, 2025 | 9.39 | 9.39 | 8.48 | 8.69 | 8.69 | -1.36% | 478,946 |
| Aug 28, 2025 | 8.80 | 9.73 | 8.62 | 8.81 | 8.81 | -0.59% | 1,895,947 |
| Aug 27, 2025 | 9.09 | 9.09 | 8.73 | 8.86 | 8.86 | -0.65% | 803,464 |
| Aug 26, 2025 | 8.95 | 9.16 | 8.65 | 8.92 | 8.92 | 1.04% | 897,123 |
| Aug 25, 2025 | 8.50 | 8.99 | 8.39 | 8.83 | 8.83 | 6.36% | 485,033 |
| Aug 22, 2025 | 8.61 | 8.76 | 8.22 | 8.30 | 8.30 | -2.62% | 406,026 |
| Aug 21, 2025 | 8.19 | 8.62 | 7.83 | 8.52 | 8.52 | 6.94% | 274,423 |
| 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 |