Green Thumb Industries Inc. (GTBIF)
OTCMKTS · Delayed Price · Currency is USD
7.58
+0.08 (1.07%)
May 27, 2026, 3:59 PM EST
GTBIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 7.37 | 7.60 | 7.37 | 7.57 | - | 0.93% | 45,892 |
| May 26, 2026 | 7.24 | 7.50 | 7.07 | 7.50 | 7.50 | 5.04% | 306,450 |
| May 22, 2026 | 7.24 | 7.39 | 7.06 | 7.14 | 7.14 | -2.19% | 351,263 |
| May 21, 2026 | 7.22 | 7.43 | 7.15 | 7.30 | 7.30 | 0.69% | 561,804 |
| May 20, 2026 | 7.10 | 7.35 | 7.00 | 7.25 | 7.25 | 3.13% | 301,546 |
| May 19, 2026 | 7.16 | 7.20 | 7.00 | 7.03 | 7.03 | -3.70% | 375,939 |
| May 18, 2026 | 7.00 | 7.39 | 6.97 | 7.30 | 7.30 | 4.29% | 224,101 |
| May 15, 2026 | 7.46 | 7.46 | 6.97 | 7.00 | 7.00 | -5.15% | 717,619 |
| May 14, 2026 | 7.54 | 7.78 | 7.36 | 7.38 | 7.38 | -2.12% | 530,436 |
| May 13, 2026 | 7.77 | 7.78 | 7.50 | 7.54 | 7.54 | -1.69% | 416,069 |
| May 12, 2026 | 7.80 | 7.96 | 7.65 | 7.67 | 7.67 | -4.48% | 272,163 |
| May 11, 2026 | 7.85 | 8.11 | 7.68 | 8.03 | 8.03 | 2.03% | 530,388 |
| May 8, 2026 | 8.10 | 8.19 | 7.83 | 7.87 | 7.87 | -2.84% | 418,546 |
| May 7, 2026 | 8.28 | 8.36 | 7.60 | 8.10 | 8.10 | -2.88% | 673,650 |
| May 6, 2026 | 7.99 | 8.36 | 7.98 | 8.34 | 8.34 | 2.96% | 389,199 |
| May 5, 2026 | 7.91 | 8.15 | 7.84 | 8.10 | 8.10 | 3.71% | 389,617 |
| May 4, 2026 | 8.08 | 8.10 | 7.76 | 7.81 | 7.81 | -2.50% | 398,433 |
| May 1, 2026 | 8.16 | 8.45 | 8.00 | 8.01 | 8.01 | -1.72% | 263,836 |
| Apr 30, 2026 | 7.86 | 8.19 | 7.71 | 8.15 | 8.15 | 5.71% | 844,524 |
| Apr 29, 2026 | 8.00 | 8.10 | 7.68 | 7.71 | 7.71 | -2.77% | 522,675 |
| Apr 28, 2026 | 8.25 | 8.25 | 7.75 | 7.93 | 7.93 | -4.34% | 449,791 |
| Apr 27, 2026 | 7.32 | 8.30 | 7.28 | 8.29 | 8.29 | 13.85% | 749,025 |
| Apr 24, 2026 | 6.87 | 7.39 | 6.80 | 7.28 | 7.28 | 7.88% | 1,215,117 |
| Apr 23, 2026 | 8.45 | 8.77 | 6.57 | 6.75 | 6.75 | -14.77% | 2,481,943 |
| Apr 22, 2026 | 7.23 | 8.61 | 7.22 | 7.92 | 7.92 | 9.99% | 2,545,948 |
| Apr 21, 2026 | 7.26 | 7.47 | 7.02 | 7.20 | 7.20 | 0.43% | 481,535 |
| Apr 20, 2026 | 6.93 | 7.56 | 6.81 | 7.17 | 7.17 | 5.75% | 436,843 |
| Apr 17, 2026 | 6.84 | 7.03 | 6.70 | 6.78 | 6.78 | -0.29% | 343,487 |
| Apr 16, 2026 | 7.08 | 7.10 | 6.76 | 6.80 | 6.80 | -5.03% | 222,259 |
| Apr 15, 2026 | 6.80 | 7.16 | 6.64 | 7.16 | 7.16 | 5.92% | 246,876 |
| Apr 14, 2026 | 6.75 | 6.92 | 6.53 | 6.76 | 6.76 | 0.30% | 209,708 |
| Apr 13, 2026 | 6.65 | 6.85 | 6.56 | 6.74 | 6.74 | 0.85% | 331,487 |
| Apr 10, 2026 | 6.75 | 6.94 | 6.62 | 6.68 | 6.68 | -1.29% | 134,352 |
| Apr 9, 2026 | 6.60 | 7.00 | 6.60 | 6.77 | 6.77 | 1.20% | 251,781 |
| Apr 8, 2026 | 7.02 | 7.02 | 6.60 | 6.69 | 6.69 | 1.98% | 240,361 |
| Apr 7, 2026 | 7.11 | 7.11 | 6.56 | 6.56 | 6.56 | -7.61% | 217,496 |
| Apr 6, 2026 | 6.97 | 7.45 | 6.73 | 7.10 | 7.10 | 5.65% | 323,351 |
| Apr 2, 2026 | 6.24 | 7.06 | 6.18 | 6.72 | 6.72 | 2.75% | 339,302 |
| Apr 1, 2026 | 6.21 | 6.55 | 6.17 | 6.54 | 6.54 | 2.51% | 177,229 |
| Mar 31, 2026 | 5.62 | 6.48 | 5.62 | 6.38 | 6.38 | 13.93% | 427,234 |
| Mar 30, 2026 | 5.75 | 5.98 | 5.50 | 5.60 | 5.60 | -2.95% | 338,856 |
| Mar 27, 2026 | 6.10 | 6.23 | 5.74 | 5.77 | 5.77 | -5.87% | 441,884 |
| Mar 26, 2026 | 6.22 | 6.41 | 6.10 | 6.13 | 6.13 | -3.46% | 8,261,607 |
| Mar 25, 2026 | 6.69 | 6.69 | 6.35 | 6.35 | 6.35 | -3.20% | 1,638,831 |
| Mar 24, 2026 | 6.45 | 6.61 | 6.45 | 6.56 | 6.56 | -0.35% | 135,658 |
| Mar 23, 2026 | 6.22 | 6.76 | 6.20 | 6.58 | 6.58 | 4.49% | 212,000 |
| Mar 20, 2026 | 6.46 | 6.58 | 6.20 | 6.30 | 6.30 | -3.23% | 145,803 |
| Mar 19, 2026 | 6.45 | 6.67 | 6.45 | 6.51 | 6.51 | -0.31% | 395,872 |
| Mar 18, 2026 | 6.55 | 6.64 | 6.47 | 6.53 | 6.53 | -1.66% | 164,666 |
| Mar 17, 2026 | 6.44 | 6.67 | 6.35 | 6.64 | 6.64 | 2.00% | 185,840 |