Green Thumb Industries Inc. (GTBIF)
OTCMKTS · Delayed Price · Currency is USD
5.75
-0.17 (-2.87%)
Nov 25, 2025, 11:34 AM EST
Green Thumb Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 5.77 | 6.20 | 5.60 | 5.90 | 5.90 | 0.85% | 394,553 |
| Nov 21, 2025 | 5.40 | 5.95 | 5.29 | 5.85 | 5.85 | 10.59% | 388,142 |
| Nov 20, 2025 | 5.32 | 5.67 | 5.29 | 5.29 | 5.29 | -0.94% | 717,481 |
| Nov 19, 2025 | 5.50 | 5.76 | 5.31 | 5.34 | 5.34 | -4.06% | 936,878 |
| Nov 18, 2025 | 5.57 | 5.74 | 5.36 | 5.57 | 5.57 | -2.69% | 634,582 |
| Nov 17, 2025 | 5.76 | 6.02 | 5.53 | 5.72 | 5.72 | -0.69% | 810,522 |
| Nov 14, 2025 | 6.41 | 6.52 | 5.70 | 5.76 | 5.76 | -13.38% | 903,314 |
| Nov 13, 2025 | 6.95 | 7.00 | 6.55 | 6.65 | 6.65 | -5.00% | 279,086 |
| Nov 12, 2025 | 7.40 | 7.40 | 6.97 | 7.00 | 7.00 | -3.45% | 267,897 |
| Nov 11, 2025 | 7.38 | 7.64 | 7.23 | 7.25 | 7.25 | -6.69% | 178,706 |
| Nov 10, 2025 | 6.82 | 7.78 | 6.82 | 7.77 | 7.77 | 11.25% | 412,877 |
| Nov 7, 2025 | 6.51 | 7.02 | 6.32 | 6.98 | 6.98 | 7.28% | 587,370 |
| Nov 6, 2025 | 6.85 | 7.03 | 6.51 | 6.51 | 6.51 | -4.96% | 274,466 |
| Nov 5, 2025 | 7.00 | 7.00 | 6.75 | 6.85 | 6.85 | 2.09% | 135,421 |
| Nov 4, 2025 | 6.83 | 7.00 | 6.69 | 6.71 | 6.71 | -2.61% | 220,425 |
| Nov 3, 2025 | 6.76 | 7.20 | 6.76 | 6.89 | 6.89 | -2.27% | 162,616 |
| Oct 31, 2025 | 6.99 | 7.10 | 6.78 | 7.05 | 7.05 | 3.07% | 221,580 |
| Oct 30, 2025 | 6.92 | 7.05 | 6.81 | 6.84 | 6.84 | -2.56% | 347,487 |
| Oct 29, 2025 | 7.09 | 7.78 | 6.91 | 7.02 | 7.02 | -1.54% | 458,070 |
| Oct 28, 2025 | 7.41 | 7.42 | 7.13 | 7.13 | 7.13 | -3.78% | 258,602 |
| Oct 27, 2025 | 7.40 | 7.63 | 7.25 | 7.41 | 7.41 | -3.14% | 239,813 |
| Oct 24, 2025 | 7.64 | 7.84 | 7.29 | 7.65 | 7.65 | -0.13% | 245,354 |
| Oct 23, 2025 | 7.20 | 7.87 | 7.12 | 7.66 | 7.66 | 6.39% | 323,613 |
| Oct 22, 2025 | 7.61 | 7.74 | 7.10 | 7.20 | 7.20 | -4.64% | 407,189 |
| Oct 21, 2025 | 7.99 | 8.12 | 7.50 | 7.55 | 7.55 | -7.48% | 257,775 |
| Oct 20, 2025 | 7.77 | 8.17 | 7.77 | 8.16 | 8.16 | 4.35% | 97,066 |
| Oct 17, 2025 | 8.40 | 8.40 | 7.77 | 7.82 | 7.82 | -3.22% | 555,971 |
| Oct 16, 2025 | 8.17 | 9.15 | 7.83 | 8.08 | 8.08 | -5.50% | 314,667 |
| Oct 15, 2025 | 8.20 | 9.25 | 8.00 | 8.55 | 8.55 | 5.71% | 544,056 |
| Oct 14, 2025 | 8.51 | 8.55 | 8.05 | 8.09 | 8.09 | -7.06% | 305,940 |
| Oct 13, 2025 | 8.25 | 8.84 | 8.06 | 8.70 | 8.70 | 6.64% | 232,311 |
| Oct 10, 2025 | 8.69 | 8.85 | 7.84 | 8.16 | 8.16 | -6.42% | 447,719 |
| Oct 9, 2025 | 8.90 | 9.12 | 8.67 | 8.72 | 8.72 | -2.02% | 245,399 |
| Oct 8, 2025 | 8.80 | 9.12 | 8.78 | 8.90 | 8.90 | 1.02% | 256,448 |
| Oct 7, 2025 | 9.02 | 9.30 | 8.69 | 8.81 | 8.81 | -2.33% | 524,683 |
| Oct 6, 2025 | 8.53 | 9.10 | 8.45 | 9.02 | 9.02 | 6.12% | 507,586 |
| Oct 3, 2025 | 8.79 | 8.97 | 8.41 | 8.50 | 8.50 | -2.63% | 385,209 |
| Oct 2, 2025 | 8.43 | 8.75 | 8.15 | 8.73 | 8.73 | 3.56% | 277,829 |
| Oct 1, 2025 | 7.92 | 8.70 | 7.85 | 8.43 | 8.43 | 5.51% | 1,490,528 |
| Sep 30, 2025 | 8.41 | 8.84 | 7.97 | 7.99 | 7.99 | -5.02% | 498,860 |
| Sep 29, 2025 | 7.83 | 9.10 | 7.70 | 8.41 | 8.41 | 15.71% | 1,663,788 |
| Sep 26, 2025 | 7.86 | 7.86 | 7.26 | 7.27 | 7.27 | -2.02% | 198,043 |
| Sep 25, 2025 | 8.00 | 8.13 | 7.42 | 7.42 | 7.42 | -7.42% | 347,789 |
| Sep 24, 2025 | 7.36 | 8.20 | 7.36 | 8.02 | 8.02 | 5.05% | 342,953 |
| Sep 23, 2025 | 7.70 | 8.00 | 7.45 | 7.63 | 7.63 | 0.26% | 282,465 |
| Sep 22, 2025 | 8.22 | 8.22 | 7.61 | 7.61 | 7.61 | -7.42% | 398,060 |
| Sep 19, 2025 | 7.70 | 8.22 | 7.52 | 8.22 | 8.22 | 5.38% | 221,616 |
| Sep 18, 2025 | 7.68 | 8.05 | 7.42 | 7.80 | 7.80 | 1.68% | 374,370 |
| Sep 17, 2025 | 7.44 | 7.91 | 7.44 | 7.67 | 7.67 | -0.63% | 173,789 |
| Sep 16, 2025 | 7.11 | 7.82 | 7.06 | 7.72 | 7.72 | 9.19% | 339,159 |