Skip to main content
Green Thumb Industries Inc. (GTBIF)
OTCMKTS · Delayed Price · Currency is USD
7.43
+0.27 (3.77%)
Jan 17, 2025, 4:00 PM EST

Green Thumb Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20257.187.557.157.437.433.77%785,068
Jan 16, 20257.157.257.067.167.161.27%684,500
Jan 15, 20257.027.187.007.077.070.28%481,302
Jan 14, 20257.207.207.017.057.05-3.42%635,625
Jan 13, 20257.497.517.157.307.30-1.22%330,700
Jan 10, 20257.807.807.277.397.39-1.60%453,502
Jan 8, 20258.008.107.507.517.51-6.82%383,425
Jan 7, 20257.888.317.878.068.06-0.74%216,800
Jan 6, 20258.438.438.058.128.12-2.29%227,200
Jan 3, 20258.088.438.088.318.311.96%193,727
Jan 2, 20258.078.668.078.158.15-1.33%377,100
Dec 31, 20247.788.437.768.268.263.51%784,100
Dec 30, 20247.758.037.537.987.982.31%776,200
Dec 27, 20247.707.807.667.807.800.78%481,900
Dec 26, 20247.727.877.707.747.74-329,601
Dec 24, 20247.817.917.727.747.74-1.40%218,230
Dec 23, 20247.828.107.807.857.85-1.01%586,300
Dec 20, 20247.668.087.667.937.932.99%300,000
Dec 19, 20247.737.907.607.707.70-0.52%432,200
Dec 18, 20247.608.167.607.747.74-3.01%475,729
Dec 17, 20247.718.067.557.987.983.23%674,100
Dec 16, 20248.048.067.707.737.73-4.33%597,940
Dec 13, 20247.828.157.768.088.083.06%426,935
Dec 12, 20247.878.087.827.847.84-2.00%469,800
Dec 11, 20248.448.447.858.008.00-5.44%833,800
Dec 10, 20248.448.678.278.468.46-0.70%492,226
Dec 9, 20248.548.848.508.528.52-0.23%769,340
Dec 6, 20248.658.748.508.548.54-0.70%384,400
Dec 5, 20248.669.108.538.608.60-1.15%614,100
Dec 4, 20249.009.228.688.708.70-5.13%551,110
Dec 3, 20249.299.389.139.179.17-0.97%232,114
Dec 2, 20249.059.339.009.269.26-0.32%200,400
Nov 29, 20249.349.559.109.299.29-2.21%150,500
Nov 27, 20249.029.519.029.509.501.71%313,111
Nov 26, 20248.579.478.579.349.343.66%462,800
Nov 25, 20249.009.208.909.019.01-0.11%546,800
Nov 22, 20249.359.358.959.029.02-3.43%491,700
Nov 21, 20249.499.708.709.349.34-2.71%334,600
Nov 20, 20249.019.639.019.609.603.45%1,235,109
Nov 19, 20249.409.479.139.289.28-1.38%272,800
Nov 18, 20249.4810.009.189.419.41-2.08%303,500
Nov 15, 20249.109.689.059.619.613.44%286,728
Nov 14, 20249.9910.018.989.299.29-4.23%463,300
Nov 13, 20248.7710.498.409.709.708.38%732,330
Nov 12, 20247.829.147.828.958.9514.74%893,041
Nov 11, 20248.908.907.807.807.80-12.26%1,943,147
Nov 8, 20249.259.678.588.898.89-3.89%1,062,374
Nov 7, 20248.039.788.039.259.253.47%523,200
Nov 6, 20247.529.217.508.948.94-16.37%2,965,042
Nov 5, 202410.7110.8010.4110.6910.690.09%274,116
Nov 4, 202410.1810.7410.1710.6810.683.79%228,800
Nov 1, 202410.0810.3510.0310.2910.292.08%259,321
Oct 31, 20249.8710.239.8710.0810.08-252,200
Oct 30, 202410.2010.4010.0210.0810.08-1.47%305,500
Oct 29, 202410.6110.8410.1610.2310.23-4.12%373,301
Oct 28, 202410.9511.0910.6410.6710.67-3.00%239,800
Oct 25, 202410.6911.1210.6911.0011.00-231,322
Oct 24, 202411.4011.4010.8511.0011.00-3.76%194,645
Oct 23, 202411.2011.5011.0011.4311.432.88%254,126
Oct 22, 202410.2811.2910.1811.1111.117.97%863,118
Oct 21, 202410.3810.4410.2110.2910.29-0.48%138,839
Oct 18, 202410.5010.5510.3110.3410.34-0.67%146,500
Oct 17, 202410.3810.4810.3310.4110.410.19%210,934
Oct 16, 202410.4910.4910.2510.3910.391.07%78,214
Oct 15, 202410.1010.4710.1010.2810.28-1.34%96,800
Oct 14, 202410.5010.5010.2310.4210.420.68%121,600
Oct 11, 202410.3510.4210.2510.3510.35-108,241
Oct 10, 202410.3610.5010.3210.3510.35-1.05%70,900
Oct 9, 202410.3410.4710.2510.4610.461.16%110,429
Oct 8, 202410.1310.4510.1010.3410.341.87%200,237
Oct 7, 202410.2410.4010.1210.1510.15-1.17%128,530
Oct 4, 202410.3410.4710.2410.2710.27-1.34%186,735
Oct 3, 202410.2210.5210.2210.4110.410.58%1,124,500
Oct 2, 202410.6210.6210.2010.3510.35-0.10%234,600
Oct 1, 202410.2610.6110.2410.3610.36-0.58%178,404
Sep 30, 202410.4010.7710.3010.4210.42-0.76%318,200
Sep 27, 202410.4310.8610.3510.5010.500.96%281,500
Sep 26, 202410.3210.4710.2010.4010.400.48%171,838
Sep 25, 202410.4310.6310.3210.3510.35-1.24%164,400
Sep 24, 202410.3010.8010.2110.4810.480.29%326,100
Sep 23, 202410.0210.5010.0210.4510.452.85%280,242
Sep 20, 202410.2610.309.9410.1610.16-1.17%513,331
Sep 19, 202410.2410.3610.2010.2810.280.78%224,400
Sep 18, 202410.3710.6310.1710.2010.20-2.39%297,800
Sep 17, 202410.8210.8210.4310.4510.45-3.06%227,204
Sep 16, 202410.0210.8710.0210.7810.784.36%223,441
Sep 13, 202410.2110.4510.1610.3310.330.39%125,200
Sep 12, 202410.3510.5710.2010.2910.29-0.48%158,536
Sep 11, 202410.4410.5710.2910.3410.34-0.96%164,600
Sep 10, 202410.5610.8510.4010.4410.44-3.51%245,800
Sep 9, 202410.0010.839.9510.8210.8212.24%517,400
Sep 6, 20249.939.939.599.649.64-2.33%120,609
Sep 5, 20249.8410.019.619.879.870.41%190,939
Sep 4, 20249.9010.109.659.839.830.92%324,800
Sep 3, 20249.7310.229.569.749.741.35%423,000
Aug 30, 20249.309.949.289.619.612.34%246,118
Aug 29, 20249.609.609.139.399.39-419,829
Aug 28, 20249.679.869.359.399.39-2.90%403,800
Aug 27, 20249.979.999.489.679.67-9.54%1,280,000
Aug 26, 202410.6010.8010.6010.6910.690.38%103,239