Green Thumb Industries Inc. (GTBIF)
OTCMKTS · Delayed Price · Currency is USD
8.15
+0.16 (2.00%)
At close: Dec 19, 2025
Green Thumb Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 8.58 | 9.04 | 8.12 | 8.15 | 8.15 | 2.00% | 1,627,669 |
| Dec 18, 2025 | 10.01 | 10.37 | 7.93 | 7.99 | 7.99 | -16.60% | 3,303,099 |
| Dec 17, 2025 | 10.10 | 10.43 | 9.45 | 9.58 | 9.58 | -0.52% | 2,714,305 |
| Dec 16, 2025 | 8.48 | 9.95 | 8.48 | 9.63 | 9.63 | 14.71% | 1,560,955 |
| Dec 15, 2025 | 10.00 | 10.10 | 8.40 | 8.40 | 8.40 | -13.41% | 2,330,467 |
| Dec 12, 2025 | 7.90 | 9.73 | 7.70 | 9.70 | 9.70 | 51.25% | 4,512,490 |
| Dec 11, 2025 | 6.26 | 6.44 | 6.18 | 6.41 | 6.41 | 3.22% | 244,123 |
| Dec 10, 2025 | 6.13 | 6.49 | 6.05 | 6.21 | 6.21 | -3.32% | 314,393 |
| Dec 9, 2025 | 6.11 | 6.62 | 6.11 | 6.42 | 6.42 | 4.44% | 172,023 |
| Dec 8, 2025 | 6.43 | 6.55 | 5.96 | 6.15 | 6.15 | -7.24% | 273,155 |
| Dec 5, 2025 | 6.80 | 6.87 | 6.51 | 6.63 | 6.63 | -3.21% | 420,130 |
| Dec 4, 2025 | 6.21 | 6.89 | 6.20 | 6.85 | 6.85 | 6.70% | 296,877 |
| Dec 3, 2025 | 5.94 | 6.70 | 5.94 | 6.42 | 6.42 | 0.78% | 383,974 |
| Dec 2, 2025 | 6.88 | 6.88 | 6.29 | 6.37 | 6.37 | -4.93% | 294,029 |
| Dec 1, 2025 | 5.68 | 6.70 | 5.68 | 6.70 | 6.70 | 12.98% | 373,354 |
| Nov 28, 2025 | 5.95 | 6.01 | 5.82 | 5.93 | 5.93 | 1.72% | 94,664 |
| Nov 26, 2025 | 5.80 | 5.97 | 5.75 | 5.83 | 5.83 | 1.39% | 197,849 |
| Nov 25, 2025 | 5.91 | 5.94 | 5.66 | 5.75 | 5.75 | -2.54% | 264,340 |
| 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 |