Green Thumb Industries Inc. (GTBIF)
OTCMKTS
· Delayed Price · Currency is USD
5.20
+0.10 (1.86%)
Jun 6, 2025, 3:59 PM EDT
Green Thumb Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 5.13 | 5.16 | 5.07 | 5.10 | - | 0.02% | 21,437 |
| Jun 5, 2025 | 5.21 | 5.28 | 5.10 | 5.10 | 5.10 | -1.92% | 170,704 |
| Jun 4, 2025 | 5.21 | 5.37 | 5.20 | 5.20 | 5.20 | -0.82% | 280,855 |
| Jun 3, 2025 | 5.32 | 5.50 | 5.20 | 5.24 | 5.24 | -2.91% | 216,770 |
| Jun 2, 2025 | 5.12 | 5.54 | 5.12 | 5.40 | 5.40 | 3.05% | 236,288 |
| May 30, 2025 | 5.15 | 5.30 | 5.13 | 5.24 | 5.24 | -0.19% | 205,394 |
| May 29, 2025 | 5.23 | 5.30 | 5.10 | 5.25 | 5.25 | 0.77% | 1,145,139 |
| May 28, 2025 | 5.50 | 5.50 | 5.20 | 5.21 | 5.21 | -1.51% | 297,206 |
| May 27, 2025 | 5.51 | 5.51 | 5.28 | 5.29 | 5.29 | -2.22% | 242,700 |
| May 23, 2025 | 5.45 | 5.52 | 5.33 | 5.41 | 5.41 | -2.52% | 195,257 |
| May 22, 2025 | 5.26 | 5.68 | 5.26 | 5.55 | 5.55 | 0.54% | 192,371 |
| May 21, 2025 | 5.52 | 5.74 | 5.50 | 5.52 | 5.52 | -3.16% | 175,496 |
| May 20, 2025 | 5.55 | 5.70 | 5.50 | 5.70 | 5.70 | 2.70% | 236,200 |
| May 19, 2025 | 5.55 | 5.70 | 5.44 | 5.55 | 5.55 | -0.61% | 131,225 |
| May 16, 2025 | 5.65 | 6.00 | 5.51 | 5.58 | 5.58 | -2.21% | 468,841 |
| May 15, 2025 | 5.56 | 5.97 | 5.45 | 5.71 | 5.71 | 3.07% | 265,746 |
| May 14, 2025 | 5.70 | 5.70 | 5.48 | 5.54 | 5.54 | 0.11% | 256,874 |
| May 13, 2025 | 5.44 | 5.61 | 5.40 | 5.53 | 5.53 | 1.73% | 340,513 |
| May 12, 2025 | 5.60 | 5.65 | 5.40 | 5.44 | 5.44 | -1.81% | 330,816 |
| May 9, 2025 | 5.79 | 5.82 | 5.51 | 5.54 | 5.54 | -4.97% | 270,117 |
| May 8, 2025 | 5.99 | 6.02 | 5.70 | 5.83 | 5.83 | -3.16% | 385,731 |
| May 7, 2025 | 6.10 | 6.30 | 5.96 | 6.02 | 6.02 | -0.50% | 209,965 |
| May 6, 2025 | 6.32 | 6.35 | 6.05 | 6.05 | 6.05 | -5.76% | 137,123 |
| May 5, 2025 | 6.19 | 6.55 | 6.19 | 6.42 | 6.42 | -1.08% | 155,097 |
| May 2, 2025 | 6.50 | 6.53 | 6.27 | 6.49 | 6.49 | 3.67% | 262,984 |
| May 1, 2025 | 6.67 | 6.70 | 6.25 | 6.26 | 6.26 | -5.15% | 291,957 |
| Apr 30, 2025 | 5.70 | 7.18 | 5.21 | 6.60 | 6.60 | 12.05% | 979,261 |
| Apr 29, 2025 | 5.60 | 6.28 | 5.60 | 5.89 | 5.89 | 5.80% | 316,895 |
| Apr 28, 2025 | 5.89 | 5.99 | 5.36 | 5.57 | 5.57 | -5.96% | 518,111 |
| Apr 25, 2025 | 6.18 | 6.48 | 5.90 | 5.92 | 5.92 | -4.36% | 471,199 |
| Apr 24, 2025 | 5.32 | 6.30 | 5.32 | 6.19 | 6.19 | 16.57% | 1,366,335 |
| Apr 23, 2025 | 5.39 | 5.48 | 5.28 | 5.31 | 5.31 | -0.93% | 165,793 |
| Apr 22, 2025 | 5.25 | 5.39 | 5.19 | 5.36 | 5.36 | 2.68% | 152,116 |
| Apr 21, 2025 | 5.64 | 5.64 | 5.16 | 5.22 | 5.22 | -6.79% | 337,992 |
| Apr 17, 2025 | 5.03 | 5.70 | 5.03 | 5.60 | 5.60 | 7.69% | 575,544 |
| Apr 16, 2025 | 5.13 | 5.24 | 5.04 | 5.20 | 5.20 | 1.96% | 329,947 |
| Apr 15, 2025 | 5.03 | 5.20 | 5.01 | 5.10 | 5.10 | 0.59% | 149,227 |
| Apr 14, 2025 | 5.05 | 5.20 | 4.91 | 5.07 | 5.07 | 0.60% | 300,358 |
| Apr 11, 2025 | 5.04 | 5.11 | 5.00 | 5.04 | 5.04 | 1.41% | 204,552 |
| Apr 10, 2025 | 5.08 | 5.18 | 4.88 | 4.97 | 4.97 | -2.55% | 284,114 |
| Apr 9, 2025 | 5.01 | 5.30 | 4.76 | 5.10 | 5.10 | 2.00% | 619,338 |
| Apr 8, 2025 | 5.10 | 5.20 | 4.95 | 5.00 | 5.00 | -1.19% | 482,753 |
| Apr 7, 2025 | 5.02 | 5.14 | 4.63 | 5.06 | 5.06 | 0.80% | 745,607 |
| Apr 4, 2025 | 5.25 | 5.30 | 4.95 | 5.02 | 5.02 | -5.82% | 1,008,679 |
| Apr 3, 2025 | 5.80 | 5.83 | 5.31 | 5.33 | 5.33 | -8.10% | 530,361 |
| Apr 2, 2025 | 5.70 | 5.85 | 5.52 | 5.80 | 5.80 | 1.05% | 365,671 |
| Apr 1, 2025 | 5.76 | 6.00 | 5.68 | 5.74 | 5.74 | -1.20% | 238,642 |
| Mar 31, 2025 | 5.60 | 5.84 | 5.50 | 5.81 | 5.81 | 2.83% | 471,149 |
| Mar 28, 2025 | 5.80 | 5.94 | 5.63 | 5.65 | 5.65 | -3.91% | 223,760 |
| Mar 27, 2025 | 5.45 | 5.97 | 5.42 | 5.88 | 5.88 | 6.52% | 455,159 |