Green Thumb Industries Inc. (GTBIF)
OTCMKTS
· Delayed Price · Currency is USD
9.40
-0.21 (-2.19%)
Nov 18, 2024, 4:00 PM EST
Green Thumb Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2024 | 10.43 | 10.63 | 10.32 | 10.35 | 10.35 | -1.43% | 164,400 |
| Sep 24, 2024 | 10.30 | 10.80 | 10.21 | 10.50 | 10.50 | 0.48% | 326,083 |
| Sep 23, 2024 | 10.02 | 10.50 | 10.02 | 10.45 | 10.45 | 2.81% | 280,242 |
| Sep 20, 2024 | 10.26 | 10.30 | 9.94 | 10.16 | 10.16 | -1.32% | 513,331 |
| Sep 19, 2024 | 10.24 | 10.36 | 10.20 | 10.30 | 10.30 | 0.98% | 224,376 |
| Sep 18, 2024 | 10.37 | 10.63 | 10.17 | 10.20 | 10.20 | -2.39% | 297,788 |
| Sep 17, 2024 | 10.82 | 10.82 | 10.43 | 10.45 | 10.45 | -3.06% | 227,204 |
| Sep 16, 2024 | 10.02 | 10.87 | 10.02 | 10.78 | 10.78 | 4.32% | 223,441 |
| Sep 13, 2024 | 10.21 | 10.45 | 10.16 | 10.33 | 10.33 | 0.43% | 125,173 |
| Sep 12, 2024 | 10.35 | 10.57 | 10.20 | 10.29 | 10.29 | -0.48% | 158,536 |
| Sep 11, 2024 | 10.44 | 10.57 | 10.29 | 10.34 | 10.34 | -0.96% | 164,586 |
| Sep 10, 2024 | 10.56 | 10.85 | 10.40 | 10.44 | 10.44 | -3.47% | 245,765 |
| Sep 9, 2024 | 10.00 | 10.83 | 9.95 | 10.82 | 10.82 | 12.19% | 517,395 |
| Sep 6, 2024 | 9.93 | 9.93 | 9.59 | 9.64 | 9.64 | -2.33% | 120,609 |
| Sep 5, 2024 | 9.84 | 10.01 | 9.61 | 9.87 | 9.87 | 1.08% | 190,939 |
| Sep 4, 2024 | 9.90 | 10.10 | 9.65 | 9.77 | 9.77 | - | 422,988 |
| Sep 3, 2024 | 9.73 | 10.22 | 9.56 | 9.77 | 9.77 | 0.77% | 422,988 |
| Aug 30, 2024 | 9.30 | 9.94 | 9.28 | 9.69 | 9.69 | 3.19% | 246,118 |
| Aug 29, 2024 | 9.60 | 9.60 | 9.13 | 9.39 | 9.39 | 0.16% | 419,829 |
| Aug 28, 2024 | 9.67 | 9.86 | 9.35 | 9.38 | 9.38 | -3.05% | 403,783 |
| Aug 27, 2024 | 9.97 | 9.99 | 9.48 | 9.67 | 9.67 | -9.54% | 1,279,991 |
| Aug 26, 2024 | 10.60 | 10.80 | 10.60 | 10.69 | 10.69 | 0.47% | 103,239 |
| Aug 23, 2024 | 10.44 | 10.79 | 10.44 | 10.64 | 10.64 | 1.33% | 206,831 |
| Aug 22, 2024 | 10.67 | 10.77 | 10.40 | 10.50 | 10.50 | -2.04% | 153,937 |
| Aug 21, 2024 | 10.70 | 10.84 | 10.50 | 10.72 | 10.72 | 1.12% | 146,805 |
| Aug 20, 2024 | 11.08 | 11.08 | 10.43 | 10.60 | 10.60 | -4.25% | 278,657 |
| Aug 19, 2024 | 11.29 | 11.30 | 10.95 | 11.07 | 11.07 | -1.16% | 249,476 |
| Aug 16, 2024 | 10.86 | 12.00 | 10.72 | 11.20 | 11.20 | 3.13% | 229,146 |
| Aug 15, 2024 | 10.78 | 11.05 | 10.78 | 10.86 | 10.86 | 0.84% | 227,072 |
| Aug 14, 2024 | 10.60 | 10.95 | 10.54 | 10.77 | 10.77 | 0.65% | 354,920 |
| Aug 13, 2024 | 10.65 | 11.15 | 10.51 | 10.70 | 10.70 | -1.47% | 294,155 |
| Aug 12, 2024 | 11.21 | 11.33 | 10.80 | 10.86 | 10.86 | -3.47% | 242,688 |
| Aug 9, 2024 | 11.76 | 11.78 | 11.22 | 11.25 | 11.25 | -4.34% | 268,427 |
| Aug 8, 2024 | 10.86 | 12.00 | 10.80 | 11.76 | 11.76 | 6.62% | 310,892 |
| Aug 7, 2024 | 11.00 | 11.58 | 10.80 | 11.03 | 11.03 | -1.61% | 393,427 |
| Aug 6, 2024 | 10.50 | 11.75 | 10.30 | 11.21 | 11.21 | 11.32% | 547,224 |
| Aug 5, 2024 | 10.20 | 10.79 | 9.95 | 10.07 | 10.07 | -6.85% | 724,883 |
| Aug 2, 2024 | 11.05 | 11.40 | 10.64 | 10.81 | 10.81 | -3.91% | 403,370 |
| Aug 1, 2024 | 11.29 | 11.60 | 11.02 | 11.25 | 11.25 | -0.04% | 217,028 |
| Jul 31, 2024 | 11.02 | 11.57 | 11.02 | 11.26 | 11.26 | -0.20% | 243,337 |
| Jul 30, 2024 | 11.15 | 11.39 | 11.04 | 11.28 | 11.28 | 0.60% | 141,927 |
| Jul 29, 2024 | 11.43 | 11.45 | 10.91 | 11.21 | 11.21 | -0.27% | 186,187 |
| Jul 26, 2024 | 11.05 | 11.44 | 11.05 | 11.24 | 11.24 | 0.63% | 96,854 |
| Jul 25, 2024 | 11.11 | 11.48 | 10.97 | 11.17 | 11.17 | -0.27% | 299,772 |
| Jul 24, 2024 | 11.28 | 11.65 | 11.13 | 11.20 | 11.20 | -3.86% | 191,997 |
| Jul 23, 2024 | 11.37 | 12.05 | 11.29 | 11.65 | 11.65 | 0.43% | 345,055 |
| Jul 22, 2024 | 11.23 | 11.63 | 11.15 | 11.60 | 11.60 | 4.04% | 183,574 |
| Jul 19, 2024 | 11.48 | 11.61 | 11.07 | 11.15 | 11.15 | -4.94% | 192,296 |
| Jul 18, 2024 | 11.80 | 12.12 | 11.43 | 11.73 | 11.73 | -0.55% | 331,761 |
| Jul 17, 2024 | 11.89 | 12.25 | 11.75 | 11.80 | 11.80 | -0.80% | 259,058 |
| Jul 16, 2024 | 11.45 | 12.10 | 11.40 | 11.89 | 11.89 | 2.50% | 427,059 |
| Jul 15, 2024 | 11.40 | 11.80 | 11.28 | 11.60 | 11.60 | -0.77% | 298,708 |
| Jul 12, 2024 | 11.88 | 11.98 | 11.55 | 11.69 | 11.69 | -1.52% | 320,151 |
| Jul 11, 2024 | 11.30 | 11.88 | 11.10 | 11.87 | 11.87 | 5.04% | 314,853 |
| Jul 10, 2024 | 11.35 | 11.61 | 11.17 | 11.30 | 11.30 | -1.41% | 231,814 |
| Jul 9, 2024 | 11.74 | 11.95 | 11.25 | 11.46 | 11.46 | -2.86% | 239,961 |
| Jul 8, 2024 | 11.11 | 11.85 | 11.11 | 11.80 | 11.80 | 2.70% | 305,095 |
| Jul 5, 2024 | 11.20 | 11.55 | 11.06 | 11.49 | 11.49 | -0.86% | 271,485 |
| Jul 3, 2024 | 11.00 | 11.80 | 11.00 | 11.59 | 11.59 | 4.41% | 223,249 |
| Jul 2, 2024 | 11.59 | 11.85 | 10.78 | 11.10 | 11.10 | -4.23% | 742,074 |
| Jul 1, 2024 | 11.75 | 12.23 | 11.31 | 11.59 | 11.59 | -3.34% | 331,155 |
| Jun 28, 2024 | 12.85 | 12.85 | 11.75 | 11.99 | 11.99 | -6.33% | 705,526 |