Green Thumb Industries Inc. (GTBIF)
OTCMKTS
· Delayed Price · Currency is USD
10.43
+0.06 (0.58%)
Sep 26, 2024, 3:59 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 10.35 | 10.45 | 10.20 | 10.38 | 10.38 | 0.29% | 51,194 |
| Sep 25, 2024 | 10.43 | 10.63 | 10.32 | 10.35 | 10.35 | -1.24% | 164,400 |
| Sep 24, 2024 | 10.30 | 10.80 | 10.21 | 10.48 | 10.48 | 0.29% | 326,100 |
| Sep 23, 2024 | 10.02 | 10.50 | 10.02 | 10.45 | 10.45 | 2.85% | 280,242 |
| Sep 20, 2024 | 10.26 | 10.30 | 9.94 | 10.16 | 10.16 | -1.17% | 513,331 |
| Sep 19, 2024 | 10.24 | 10.36 | 10.20 | 10.28 | 10.28 | 0.78% | 224,400 |
| Sep 18, 2024 | 10.37 | 10.63 | 10.17 | 10.20 | 10.20 | -2.39% | 297,800 |
| 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 | 4.36% | 223,441 |
| Sep 13, 2024 | 10.21 | 10.45 | 10.16 | 10.33 | 10.33 | 0.39% | 125,200 |
| 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% | 164,600 |
| Sep 10, 2024 | 10.56 | 10.85 | 10.40 | 10.44 | 10.44 | -3.51% | 245,800 |
| Sep 9, 2024 | 10.00 | 10.83 | 9.95 | 10.82 | 10.82 | 12.24% | 517,400 |
| 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 | 0.41% | 190,939 |
| Sep 4, 2024 | 9.90 | 10.10 | 9.65 | 9.83 | 9.83 | 0.92% | 324,800 |
| Sep 3, 2024 | 9.73 | 10.22 | 9.56 | 9.74 | 9.74 | 1.35% | 423,000 |
| Aug 30, 2024 | 9.30 | 9.94 | 9.28 | 9.61 | 9.61 | 2.34% | 246,118 |
| Aug 29, 2024 | 9.60 | 9.60 | 9.13 | 9.39 | 9.39 | - | 419,829 |
| Aug 28, 2024 | 9.67 | 9.86 | 9.35 | 9.39 | 9.39 | -2.90% | 403,800 |
| Aug 27, 2024 | 9.97 | 9.99 | 9.48 | 9.67 | 9.67 | -9.54% | 1,280,000 |
| Aug 26, 2024 | 10.60 | 10.80 | 10.60 | 10.69 | 10.69 | 0.38% | 103,239 |
| Aug 23, 2024 | 10.44 | 10.79 | 10.44 | 10.65 | 10.65 | 1.43% | 206,800 |
| Aug 22, 2024 | 10.67 | 10.77 | 10.40 | 10.50 | 10.50 | -2.05% | 153,937 |
| Aug 21, 2024 | 10.70 | 10.84 | 10.50 | 10.72 | 10.72 | 1.71% | 146,805 |
| Aug 20, 2024 | 11.08 | 11.08 | 10.43 | 10.54 | 10.54 | -4.79% | 278,700 |
| Aug 19, 2024 | 11.29 | 11.30 | 10.95 | 11.07 | 11.07 | -1.16% | 249,500 |
| Aug 16, 2024 | 10.86 | 12.00 | 10.72 | 11.20 | 11.20 | 3.04% | 229,146 |
| Aug 15, 2024 | 10.78 | 11.05 | 10.78 | 10.87 | 10.87 | 0.93% | 227,100 |
| 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% | 294,200 |
| Aug 12, 2024 | 11.21 | 11.33 | 10.80 | 10.86 | 10.86 | -3.47% | 242,700 |
| 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% | 310,900 |
| Aug 7, 2024 | 11.00 | 11.58 | 10.80 | 11.03 | 11.03 | -1.96% | 393,427 |
| Aug 6, 2024 | 10.50 | 11.75 | 10.30 | 11.25 | 11.25 | 11.72% | 547,224 |
| Aug 5, 2024 | 10.20 | 10.79 | 9.95 | 10.07 | 10.07 | -6.85% | 724,900 |
| Aug 2, 2024 | 11.05 | 11.40 | 10.64 | 10.81 | 10.81 | -3.91% | 403,400 |
| Aug 1, 2024 | 11.29 | 11.60 | 11.02 | 11.25 | 11.25 | -0.35% | 217,028 |
| Jul 31, 2024 | 11.02 | 11.57 | 11.02 | 11.29 | 11.29 | 0.09% | 243,337 |
| Jul 30, 2024 | 11.15 | 11.39 | 11.04 | 11.28 | 11.28 | 0.62% | 141,927 |
| Jul 29, 2024 | 11.43 | 11.45 | 10.91 | 11.21 | 11.21 | -0.27% | 186,200 |
| Jul 26, 2024 | 11.05 | 11.44 | 11.05 | 11.24 | 11.24 | 0.63% | 96,900 |
| Jul 25, 2024 | 11.11 | 11.48 | 10.97 | 11.17 | 11.17 | -0.27% | 299,800 |
| Jul 24, 2024 | 11.28 | 11.65 | 11.13 | 11.20 | 11.20 | -3.86% | 192,000 |
| Jul 23, 2024 | 11.37 | 12.05 | 11.29 | 11.65 | 11.65 | 0.43% | 345,100 |
| 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 | -0.59% | 331,761 |
| Jul 17, 2024 | 11.89 | 12.25 | 11.75 | 11.80 | 11.80 | -0.76% | 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 | -1.40% | 231,814 |
| Jul 9, 2024 | 11.74 | 11.95 | 11.25 | 11.46 | 11.46 | -2.88% | 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 |
| Jun 27, 2024 | 12.50 | 12.91 | 12.30 | 12.80 | 12.80 | 2.56% | 899,850 |
| Jun 26, 2024 | 12.08 | 12.73 | 11.99 | 12.48 | 12.48 | 3.48% | 572,152 |
| Jun 25, 2024 | 12.60 | 12.60 | 12.00 | 12.06 | 12.06 | -3.90% | 314,158 |
| Jun 24, 2024 | 11.46 | 12.59 | 11.46 | 12.55 | 12.55 | 5.46% | 342,053 |
| Jun 21, 2024 | 11.61 | 11.95 | 11.40 | 11.90 | 11.90 | 1.45% | 436,288 |
| Jun 20, 2024 | 11.30 | 12.00 | 11.30 | 11.73 | 11.73 | -2.09% | 276,996 |
| Jun 18, 2024 | 11.80 | 12.12 | 11.50 | 11.98 | 11.98 | 1.53% | 276,596 |
| Jun 17, 2024 | 11.19 | 11.98 | 11.01 | 11.80 | 11.80 | 3.51% | 428,792 |
| Jun 14, 2024 | 11.49 | 11.72 | 11.01 | 11.40 | 11.40 | -0.78% | 517,786 |
| Jun 13, 2024 | 11.89 | 12.04 | 11.38 | 11.49 | 11.49 | -3.20% | 342,956 |
| Jun 12, 2024 | 11.84 | 12.24 | 11.84 | 11.87 | 11.87 | -0.25% | 316,299 |
| Jun 11, 2024 | 12.15 | 12.15 | 11.82 | 11.90 | 11.90 | -2.06% | 222,785 |
| Jun 10, 2024 | 12.18 | 12.33 | 12.00 | 12.15 | 12.15 | - | 323,040 |
| Jun 7, 2024 | 11.70 | 12.20 | 11.65 | 12.15 | 12.15 | 3.40% | 249,436 |
| Jun 6, 2024 | 12.25 | 12.25 | 11.45 | 11.75 | 11.75 | -1.18% | 351,861 |
| Jun 5, 2024 | 11.94 | 12.45 | 11.82 | 11.89 | 11.89 | -2.14% | 355,775 |
| Jun 4, 2024 | 11.74 | 12.29 | 11.09 | 12.15 | 12.15 | 3.85% | 781,869 |
| Jun 3, 2024 | 11.40 | 11.92 | 11.12 | 11.70 | 11.70 | 2.63% | 595,199 |
| May 31, 2024 | 11.34 | 11.52 | 11.06 | 11.40 | 11.40 | 1.33% | 264,966 |
| May 30, 2024 | 11.00 | 11.45 | 10.87 | 11.25 | 11.25 | 2.74% | 366,104 |
| May 29, 2024 | 11.00 | 11.46 | 10.66 | 10.95 | 10.95 | -0.45% | 412,662 |
| May 28, 2024 | 11.29 | 11.36 | 10.90 | 11.00 | 11.00 | -2.57% | 677,727 |
| May 24, 2024 | 11.51 | 11.80 | 11.28 | 11.29 | 11.29 | -0.62% | 3,690,034 |
| May 23, 2024 | 12.29 | 12.29 | 11.30 | 11.36 | 11.36 | -7.57% | 875,406 |
| May 22, 2024 | 12.32 | 12.80 | 12.20 | 12.29 | 12.29 | -2.77% | 372,958 |
| May 21, 2024 | 12.21 | 12.70 | 12.20 | 12.64 | 12.64 | 2.10% | 574,693 |
| May 20, 2024 | 13.05 | 13.07 | 12.07 | 12.38 | 12.38 | -4.77% | 479,532 |
| May 17, 2024 | 13.25 | 13.45 | 12.90 | 13.00 | 13.00 | -0.91% | 363,969 |
| May 16, 2024 | 13.02 | 14.30 | 13.02 | 13.12 | 13.12 | 0.69% | 794,882 |
| May 15, 2024 | 13.25 | 13.30 | 12.80 | 13.03 | 13.03 | 1.01% | 2,137,759 |
| May 14, 2024 | 12.58 | 13.35 | 12.55 | 12.90 | 12.90 | -0.85% | 556,859 |
| May 13, 2024 | 12.76 | 13.25 | 12.46 | 13.01 | 13.01 | 0.62% | 434,818 |
| May 10, 2024 | 12.85 | 13.05 | 12.39 | 12.93 | 12.93 | 0.94% | 554,098 |
| May 9, 2024 | 12.57 | 13.47 | 12.57 | 12.81 | 12.81 | 3.47% | 372,440 |
| May 8, 2024 | 12.20 | 12.58 | 12.00 | 12.38 | 12.38 | 1.81% | 276,351 |
| May 7, 2024 | 12.50 | 13.28 | 12.05 | 12.16 | 12.16 | -2.88% | 595,000 |
| May 6, 2024 | 13.20 | 13.84 | 12.46 | 12.52 | 12.52 | -5.15% | 566,299 |