Green Thumb Industries Inc. (GTBIF)
OTCMKTS
· Delayed Price · Currency is USD
5.73
-0.08 (-1.38%)
Apr 1, 2025, 3:44 PM EST
Green Thumb Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 5.76 | 6.00 | 5.76 | 5.78 | - | -0.46% | 40,863 |
| 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 |
| Mar 26, 2025 | 5.65 | 5.66 | 5.37 | 5.52 | 5.52 | -1.78% | 1,601,675 |
| Mar 25, 2025 | 5.85 | 5.89 | 5.52 | 5.62 | 5.62 | -3.93% | 590,819 |
| Mar 24, 2025 | 5.96 | 6.02 | 5.80 | 5.85 | 5.85 | -1.52% | 434,509 |
| Mar 21, 2025 | 6.25 | 6.25 | 5.93 | 5.94 | 5.94 | -1.82% | 276,727 |
| Mar 20, 2025 | 6.37 | 6.37 | 6.05 | 6.05 | 6.05 | -1.94% | 226,651 |
| Mar 19, 2025 | 6.24 | 6.27 | 6.15 | 6.17 | 6.17 | -0.64% | 587,462 |
| Mar 18, 2025 | 6.34 | 6.38 | 6.21 | 6.21 | 6.21 | -0.96% | 211,195 |
| Mar 17, 2025 | 6.20 | 6.34 | 6.20 | 6.27 | 6.27 | 0.16% | 224,152 |
| Mar 14, 2025 | 6.19 | 6.35 | 6.18 | 6.26 | 6.26 | 1.16% | 531,724 |
| Mar 13, 2025 | 6.63 | 6.90 | 6.17 | 6.19 | 6.19 | -9.40% | 471,791 |
| Mar 12, 2025 | 6.75 | 6.92 | 6.65 | 6.83 | 6.83 | 1.19% | 423,140 |
| Mar 11, 2025 | 6.50 | 6.81 | 6.50 | 6.75 | 6.75 | 0.75% | 294,606 |
| Mar 10, 2025 | 6.80 | 7.00 | 6.59 | 6.70 | 6.70 | -4.83% | 581,416 |
| Mar 7, 2025 | 6.85 | 7.05 | 6.71 | 7.04 | 7.04 | 2.47% | 245,884 |
| Mar 6, 2025 | 6.98 | 7.10 | 6.87 | 6.87 | 6.87 | -3.51% | 259,432 |
| Mar 5, 2025 | 6.11 | 7.50 | 6.08 | 7.12 | 7.12 | 6.43% | 766,341 |
| Mar 4, 2025 | 7.00 | 7.03 | 6.57 | 6.69 | 6.69 | -4.84% | 661,999 |
| Mar 3, 2025 | 7.15 | 7.20 | 6.93 | 7.03 | 7.03 | 1.15% | 1,226,877 |
| Feb 28, 2025 | 7.16 | 7.16 | 6.87 | 6.95 | 6.95 | -3.47% | 392,632 |
| Feb 27, 2025 | 7.07 | 7.32 | 7.00 | 7.20 | 7.20 | 3.15% | 438,431 |
| Feb 26, 2025 | 6.77 | 7.00 | 6.77 | 6.98 | 6.98 | 3.62% | 123,561 |
| Feb 25, 2025 | 7.04 | 7.12 | 6.74 | 6.74 | 6.74 | -4.28% | 255,513 |
| Feb 24, 2025 | 7.12 | 7.12 | 6.96 | 7.04 | 7.04 | -1.03% | 332,280 |
| Feb 21, 2025 | 6.99 | 7.13 | 6.90 | 7.11 | 7.11 | 1.67% | 259,072 |
| Feb 20, 2025 | 7.03 | 7.10 | 6.88 | 6.99 | 6.99 | 0.04% | 495,227 |
| Feb 19, 2025 | 6.79 | 7.05 | 6.60 | 6.99 | 6.99 | 2.79% | 625,228 |
| Feb 18, 2025 | 7.02 | 7.18 | 6.80 | 6.80 | 6.80 | -5.56% | 352,785 |
| Feb 14, 2025 | 7.16 | 7.34 | 7.11 | 7.20 | 7.20 | -1.23% | 262,570 |
| Feb 13, 2025 | 7.18 | 7.35 | 7.17 | 7.29 | 7.29 | 0.57% | 285,257 |
| Feb 12, 2025 | 7.07 | 7.25 | 7.03 | 7.25 | 7.25 | 1.67% | 311,251 |
| Feb 11, 2025 | 7.06 | 7.25 | 6.99 | 7.13 | 7.13 | -0.97% | 231,338 |
| Feb 10, 2025 | 7.22 | 7.50 | 7.05 | 7.20 | 7.20 | 0.28% | 273,479 |
| Feb 7, 2025 | 7.32 | 7.32 | 7.15 | 7.18 | 7.18 | 0.42% | 815,584 |
| Feb 6, 2025 | 7.18 | 7.41 | 7.15 | 7.15 | 7.15 | -0.35% | 550,948 |
| Feb 5, 2025 | 7.00 | 7.32 | 7.00 | 7.18 | 7.18 | 2.81% | 2,261,067 |
| Feb 4, 2025 | 7.00 | 7.13 | 6.91 | 6.98 | 6.98 | -0.01% | 1,154,069 |
| Feb 3, 2025 | 6.90 | 7.03 | 6.75 | 6.98 | 6.98 | -0.43% | 369,084 |
| Jan 31, 2025 | 6.98 | 7.05 | 6.92 | 7.01 | 7.01 | 0.43% | 326,038 |
| Jan 30, 2025 | 6.91 | 7.10 | 6.91 | 6.98 | 6.98 | 0.87% | 415,558 |
| Jan 29, 2025 | 6.98 | 7.15 | 6.89 | 6.92 | 6.92 | 0.14% | 308,709 |
| Jan 28, 2025 | 7.09 | 7.21 | 6.89 | 6.91 | 6.91 | -2.61% | 746,482 |
| Jan 27, 2025 | 7.14 | 7.55 | 7.04 | 7.10 | 7.10 | -3.07% | 336,062 |
| Jan 24, 2025 | 7.02 | 7.60 | 7.02 | 7.32 | 7.32 | 3.68% | 647,680 |
| Jan 23, 2025 | 7.11 | 7.20 | 7.00 | 7.06 | 7.06 | -1.33% | 302,607 |
| Jan 22, 2025 | 7.41 | 7.51 | 7.10 | 7.16 | 7.16 | -3.44% | 271,059 |
| Jan 21, 2025 | 7.42 | 7.69 | 7.15 | 7.41 | 7.41 | -0.27% | 368,983 |