Green Thumb Industries Inc. (GTBIF)
OTCMKTS · Delayed Price · Currency is USD
6.87
+0.13 (1.93%)
Aug 6, 2026, 12:30 PM EST
GTBIF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 6.75 | 6.99 | 6.65 | 6.84 | - | 1.48% | 45,811 |
| Aug 5, 2026 | 7.29 | 7.29 | 6.65 | 6.74 | 6.74 | -7.29% | 976,877 |
| Aug 4, 2026 | 7.14 | 7.37 | 7.12 | 7.27 | 7.27 | 2.04% | 483,438 |
| Aug 3, 2026 | 7.11 | 7.29 | 7.05 | 7.13 | 7.13 | 0.35% | 177,792 |
| Jul 31, 2026 | 7.11 | 7.22 | 6.99 | 7.10 | 7.10 | 1.43% | 374,673 |
| Jul 30, 2026 | 6.95 | 7.11 | 6.86 | 7.00 | 7.00 | 1.89% | 617,907 |
| Jul 29, 2026 | 7.13 | 7.13 | 6.75 | 6.87 | 6.87 | 0.44% | 329,810 |
| Jul 28, 2026 | 7.13 | 7.25 | 6.83 | 6.84 | 6.84 | -3.80% | 460,841 |
| Jul 27, 2026 | 6.93 | 7.16 | 6.93 | 7.11 | 7.11 | 1.28% | 384,367 |
| Jul 24, 2026 | 7.14 | 7.16 | 6.97 | 7.02 | 7.02 | -1.40% | 296,952 |
| Jul 23, 2026 | 7.13 | 7.13 | 6.98 | 7.12 | 7.12 | 0.78% | 293,875 |
| Jul 22, 2026 | 7.08 | 7.15 | 7.01 | 7.07 | 7.07 | 0.21% | 335,821 |
| Jul 21, 2026 | 7.14 | 7.22 | 7.01 | 7.05 | 7.05 | -0.96% | 512,567 |
| Jul 20, 2026 | 7.11 | 7.22 | 7.03 | 7.12 | 7.12 | 0.11% | 908,191 |
| Jul 17, 2026 | 7.27 | 7.27 | 7.05 | 7.11 | 7.11 | -1.25% | 836,383 |
| Jul 16, 2026 | 7.29 | 7.35 | 7.14 | 7.20 | 7.20 | -0.83% | 558,579 |
| Jul 15, 2026 | 7.56 | 7.56 | 7.26 | 7.26 | 7.26 | -3.46% | 817,038 |
| Jul 14, 2026 | 7.72 | 7.75 | 7.39 | 7.52 | 7.52 | -1.31% | 659,143 |
| Jul 13, 2026 | 7.15 | 7.62 | 7.09 | 7.62 | 7.62 | 7.17% | 885,158 |
| Jul 10, 2026 | 7.12 | 7.45 | 7.10 | 7.11 | 7.11 | -0.70% | 588,589 |
| Jul 9, 2026 | 7.41 | 7.50 | 7.15 | 7.16 | 7.16 | -3.11% | 967,788 |
| Jul 8, 2026 | 7.17 | 7.44 | 7.13 | 7.39 | 7.39 | 2.64% | 660,396 |
| Jul 7, 2026 | 7.17 | 7.49 | 7.10 | 7.20 | 7.20 | -0.96% | 569,422 |
| Jul 6, 2026 | 7.65 | 7.75 | 7.01 | 7.27 | 7.27 | -4.34% | 772,926 |
| Jul 2, 2026 | 7.79 | 7.81 | 7.51 | 7.60 | 7.60 | - | 452,704 |
| Jul 1, 2026 | 7.87 | 7.87 | 7.50 | 7.60 | 7.60 | -3.92% | 339,321 |
| Jun 30, 2026 | 7.31 | 7.91 | 7.31 | 7.91 | 7.91 | 3.53% | 572,222 |
| Jun 29, 2026 | 7.79 | 7.79 | 7.40 | 7.64 | 7.64 | 2.28% | 437,605 |
| Jun 26, 2026 | 7.31 | 7.67 | 7.30 | 7.47 | 7.47 | 1.08% | 394,495 |
| Jun 25, 2026 | 7.15 | 7.55 | 7.02 | 7.39 | 7.39 | 5.12% | 460,726 |
| Jun 24, 2026 | 7.13 | 7.28 | 7.03 | 7.03 | 7.03 | -2.36% | 592,475 |
| Jun 23, 2026 | 7.30 | 7.39 | 7.16 | 7.20 | 7.20 | -1.64% | 511,461 |
| Jun 22, 2026 | 7.57 | 7.73 | 7.29 | 7.32 | 7.32 | -4.31% | 501,194 |
| Jun 18, 2026 | 7.62 | 7.83 | 7.43 | 7.65 | 7.65 | - | 572,036 |
| Jun 17, 2026 | 7.60 | 7.82 | 7.60 | 7.65 | 7.65 | -1.67% | 450,978 |
| Jun 16, 2026 | 7.79 | 7.99 | 7.67 | 7.78 | 7.78 | -1.39% | 574,148 |
| Jun 15, 2026 | 7.94 | 8.15 | 7.85 | 7.89 | 7.89 | -0.75% | 387,268 |
| Jun 12, 2026 | 8.20 | 8.33 | 7.91 | 7.95 | 7.95 | -3.40% | 478,882 |
| Jun 11, 2026 | 8.63 | 8.65 | 8.03 | 8.23 | 8.23 | -2.83% | 745,485 |
| Jun 10, 2026 | 8.74 | 8.79 | 8.44 | 8.47 | 8.47 | -2.17% | 389,641 |
| Jun 9, 2026 | 8.75 | 9.30 | 8.45 | 8.66 | 8.66 | -0.94% | 934,638 |
| Jun 8, 2026 | 8.49 | 8.82 | 8.21 | 8.74 | 8.74 | 6.59% | 933,453 |
| Jun 5, 2026 | 8.25 | 8.66 | 8.14 | 8.20 | 8.20 | 0.74% | 1,096,480 |
| Jun 4, 2026 | 7.74 | 8.30 | 7.45 | 8.14 | 8.14 | 6.41% | 602,242 |
| Jun 3, 2026 | 8.06 | 8.07 | 7.47 | 7.65 | 7.65 | -4.61% | 454,046 |
| Jun 2, 2026 | 8.21 | 8.23 | 7.85 | 8.02 | 8.02 | -2.55% | 186,830 |
| Jun 1, 2026 | 7.93 | 8.27 | 7.93 | 8.23 | 8.23 | 1.98% | 315,007 |
| May 29, 2026 | 7.65 | 8.14 | 7.65 | 8.07 | 8.07 | 0.75% | 394,302 |
| May 28, 2026 | 7.59 | 8.12 | 7.57 | 8.01 | 8.01 | 5.67% | 516,922 |
| May 27, 2026 | 7.37 | 7.60 | 7.26 | 7.58 | 7.58 | 1.07% | 222,791 |