Green Thumb Industries Inc. (GTBIF)
OTCMKTS
· Delayed Price · Currency is USD
5.50
-0.01 (-0.09%)
Jul 7, 2025, 4:00 PM EDT
Green Thumb Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2025 | 5.50 | 5.60 | 5.45 | 5.50 | 5.50 | -0.09% | 364,073 |
| Jul 3, 2025 | 5.50 | 5.50 | 5.40 | 5.50 | 5.50 | -0.36% | 141,772 |
| Jul 2, 2025 | 5.52 | 5.55 | 5.41 | 5.52 | 5.52 | 0.91% | 250,068 |
| Jul 1, 2025 | 5.50 | 5.59 | 5.35 | 5.47 | 5.47 | -0.73% | 197,715 |
| Jun 30, 2025 | 5.22 | 5.55 | 5.15 | 5.51 | 5.51 | 4.95% | 465,812 |
| Jun 27, 2025 | 5.34 | 5.36 | 5.16 | 5.25 | 5.25 | -0.76% | 162,185 |
| Jun 26, 2025 | 5.21 | 5.45 | 5.07 | 5.29 | 5.29 | 0.76% | 364,522 |
| Jun 25, 2025 | 4.88 | 5.27 | 4.88 | 5.25 | 5.25 | 4.58% | 375,734 |
| Jun 24, 2025 | 4.81 | 5.07 | 4.81 | 5.02 | 5.02 | 4.37% | 484,559 |
| Jun 23, 2025 | 4.86 | 4.94 | 4.80 | 4.81 | 4.81 | -2.24% | 318,071 |
| Jun 20, 2025 | 5.19 | 5.19 | 4.89 | 4.92 | 4.92 | -1.60% | 237,675 |
| Jun 18, 2025 | 4.95 | 5.06 | 4.93 | 5.00 | 5.00 | 1.01% | 979,257 |
| Jun 17, 2025 | 5.32 | 5.32 | 4.94 | 4.95 | 4.95 | -0.58% | 233,462 |
| Jun 16, 2025 | 5.00 | 5.19 | 4.94 | 4.98 | 4.98 | 0.55% | 356,539 |
| Jun 13, 2025 | 5.01 | 5.09 | 4.93 | 4.95 | 4.95 | -1.16% | 391,257 |
| Jun 12, 2025 | 5.05 | 5.18 | 5.01 | 5.01 | 5.01 | -1.38% | 241,169 |
| Jun 11, 2025 | 5.00 | 5.12 | 5.00 | 5.08 | 5.08 | 1.20% | 284,231 |
| Jun 10, 2025 | 5.34 | 5.34 | 5.01 | 5.02 | 5.02 | -1.76% | 215,955 |
| Jun 9, 2025 | 5.19 | 5.24 | 5.08 | 5.11 | 5.11 | -1.64% | 176,890 |
| Jun 6, 2025 | 5.10 | 5.30 | 5.05 | 5.20 | 5.20 | 1.86% | 296,278 |
| Jun 5, 2025 | 5.21 | 5.28 | 5.10 | 5.10 | 5.10 | -1.92% | 170,704 |
| Jun 4, 2025 | 5.21 | 5.37 | 5.20 | 5.20 | 5.20 | -0.82% | 280,855 |
| Jun 3, 2025 | 5.32 | 5.50 | 5.20 | 5.24 | 5.24 | -2.91% | 216,770 |
| Jun 2, 2025 | 5.12 | 5.54 | 5.12 | 5.40 | 5.40 | 3.05% | 236,288 |
| May 30, 2025 | 5.15 | 5.30 | 5.13 | 5.24 | 5.24 | -0.19% | 205,394 |
| May 29, 2025 | 5.23 | 5.30 | 5.10 | 5.25 | 5.25 | 0.77% | 1,145,139 |
| May 28, 2025 | 5.50 | 5.50 | 5.20 | 5.21 | 5.21 | -1.51% | 297,206 |
| May 27, 2025 | 5.51 | 5.51 | 5.28 | 5.29 | 5.29 | -2.22% | 242,700 |
| May 23, 2025 | 5.45 | 5.52 | 5.33 | 5.41 | 5.41 | -2.52% | 195,257 |
| May 22, 2025 | 5.26 | 5.68 | 5.26 | 5.55 | 5.55 | 0.54% | 192,371 |
| May 21, 2025 | 5.52 | 5.74 | 5.50 | 5.52 | 5.52 | -3.16% | 175,496 |
| May 20, 2025 | 5.55 | 5.70 | 5.50 | 5.70 | 5.70 | 2.70% | 236,200 |
| May 19, 2025 | 5.55 | 5.70 | 5.44 | 5.55 | 5.55 | -0.61% | 131,225 |
| May 16, 2025 | 5.65 | 6.00 | 5.51 | 5.58 | 5.58 | -2.21% | 468,841 |
| May 15, 2025 | 5.56 | 5.97 | 5.45 | 5.71 | 5.71 | 3.07% | 265,746 |
| May 14, 2025 | 5.70 | 5.70 | 5.48 | 5.54 | 5.54 | 0.11% | 256,874 |
| May 13, 2025 | 5.44 | 5.61 | 5.40 | 5.53 | 5.53 | 1.73% | 340,513 |
| May 12, 2025 | 5.60 | 5.65 | 5.40 | 5.44 | 5.44 | -1.81% | 330,816 |
| May 9, 2025 | 5.79 | 5.82 | 5.51 | 5.54 | 5.54 | -4.97% | 270,117 |
| May 8, 2025 | 5.99 | 6.02 | 5.70 | 5.83 | 5.83 | -3.16% | 385,731 |
| May 7, 2025 | 6.10 | 6.30 | 5.96 | 6.02 | 6.02 | -0.50% | 209,965 |
| May 6, 2025 | 6.32 | 6.35 | 6.05 | 6.05 | 6.05 | -5.76% | 137,123 |
| May 5, 2025 | 6.19 | 6.55 | 6.19 | 6.42 | 6.42 | -1.08% | 155,097 |
| May 2, 2025 | 6.50 | 6.53 | 6.27 | 6.49 | 6.49 | 3.67% | 262,984 |
| May 1, 2025 | 6.67 | 6.70 | 6.25 | 6.26 | 6.26 | -5.15% | 291,957 |
| Apr 30, 2025 | 5.70 | 7.18 | 5.21 | 6.60 | 6.60 | 12.05% | 979,261 |
| Apr 29, 2025 | 5.60 | 6.28 | 5.60 | 5.89 | 5.89 | 5.80% | 316,895 |
| Apr 28, 2025 | 5.89 | 5.99 | 5.36 | 5.57 | 5.57 | -5.96% | 518,111 |
| Apr 25, 2025 | 6.18 | 6.48 | 5.90 | 5.92 | 5.92 | -4.36% | 471,199 |
| Apr 24, 2025 | 5.32 | 6.30 | 5.32 | 6.19 | 6.19 | 16.57% | 1,366,335 |