Green Thumb Industries Inc. (GTBIF)
OTCMKTS · Delayed Price · Currency is USD
6.51
-0.05 (-0.76%)
At close: Mar 16, 2026
Green Thumb Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 6.27 | 6.58 | 6.27 | 6.51 | 6.51 | -0.76% | 188,545 |
| Mar 13, 2026 | 6.13 | 6.77 | 6.13 | 6.56 | 6.56 | 1.75% | 1,211,005 |
| Mar 12, 2026 | 6.50 | 6.50 | 6.41 | 6.45 | 6.45 | -0.97% | 191,985 |
| Mar 11, 2026 | 6.50 | 6.55 | 6.41 | 6.51 | 6.51 | 0.77% | 232,590 |
| Mar 10, 2026 | 6.50 | 6.60 | 6.40 | 6.46 | 6.46 | -0.62% | 396,080 |
| Mar 9, 2026 | 6.68 | 6.69 | 6.35 | 6.50 | 6.50 | -2.55% | 323,797 |
| Mar 6, 2026 | 6.33 | 6.97 | 6.20 | 6.67 | 6.67 | 5.21% | 771,483 |
| Mar 5, 2026 | 6.45 | 6.59 | 6.22 | 6.34 | 6.34 | -2.46% | 225,560 |
| Mar 4, 2026 | 6.36 | 6.66 | 6.36 | 6.50 | 6.50 | 1.88% | 428,002 |
| Mar 3, 2026 | 6.19 | 6.43 | 6.10 | 6.38 | 6.38 | -0.16% | 643,826 |
| Mar 2, 2026 | 6.58 | 6.60 | 6.25 | 6.39 | 6.39 | -2.89% | 371,707 |
| Feb 27, 2026 | 6.75 | 6.75 | 6.47 | 6.58 | 6.58 | - | 293,744 |
| Feb 26, 2026 | 6.69 | 6.74 | 6.51 | 6.58 | 6.58 | 0.92% | 429,169 |
| Feb 25, 2026 | 6.40 | 6.80 | 6.40 | 6.52 | 6.52 | -2.10% | 373,076 |
| Feb 24, 2026 | 6.26 | 6.93 | 6.21 | 6.66 | 6.66 | 7.42% | 445,764 |
| Feb 23, 2026 | 6.40 | 6.59 | 6.20 | 6.20 | 6.20 | -1.59% | 311,267 |
| Feb 20, 2026 | 6.89 | 6.96 | 6.25 | 6.30 | 6.30 | -8.43% | 475,394 |
| Feb 19, 2026 | 6.52 | 6.97 | 6.50 | 6.88 | 6.88 | 5.96% | 346,587 |
| Feb 18, 2026 | 6.63 | 6.75 | 6.49 | 6.49 | 6.49 | -4.23% | 246,445 |
| Feb 17, 2026 | 6.71 | 6.90 | 6.60 | 6.78 | 6.78 | -2.73% | 150,257 |
| Feb 13, 2026 | 6.49 | 6.97 | 6.49 | 6.97 | 6.97 | 3.72% | 137,727 |
| Feb 12, 2026 | 6.71 | 6.85 | 6.58 | 6.72 | 6.72 | 0.30% | 186,163 |
| Feb 11, 2026 | 6.84 | 7.09 | 6.70 | 6.70 | 6.70 | -2.33% | 2,189,290 |
| Feb 10, 2026 | 6.91 | 7.22 | 6.86 | 6.86 | 6.86 | -2.00% | 214,935 |
| Feb 9, 2026 | 7.24 | 7.24 | 6.85 | 7.00 | 7.00 | -1.55% | 336,136 |
| Feb 6, 2026 | 7.04 | 7.25 | 6.75 | 7.11 | 7.11 | 4.10% | 180,757 |
| Feb 5, 2026 | 7.33 | 7.33 | 6.75 | 6.83 | 6.83 | -6.44% | 363,224 |
| 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 |