GTBIF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	8.13	8.30	8.12	8.20	-	0.61%	26,248
Apr 30, 2026	7.86	8.19	7.71	8.15	8.15	5.71%	824,924
Apr 29, 2026	8.00	8.10	7.68	7.71	7.71	-2.77%	522,275
Apr 28, 2026	8.25	8.25	7.75	7.93	7.93	-4.34%	441,891
Apr 27, 2026	7.32	8.30	7.28	8.29	8.29	13.84%	744,325
Apr 24, 2026	6.87	7.39	6.80	7.28	7.28	7.88%	1,205,117
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	9.98%	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%	138,831
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
Mar 16, 2026	6.27	6.58	6.27	6.51	6.51	-0.76%	188,545
Mar 13, 2026	6.13	6.77	6.13	6.56	6.56	1.75%	1,211,005
Mar 12, 2026	6.50	6.50	6.41	6.45	6.45	-0.97%	191,985
Mar 11, 2026	6.50	6.55	6.41	6.51	6.51	0.77%	232,590
Mar 10, 2026	6.50	6.60	6.40	6.46	6.46	-0.62%	396,080
Mar 9, 2026	6.68	6.69	6.35	6.50	6.50	-2.55%	323,797
Mar 6, 2026	6.33	6.97	6.20	6.67	6.67	5.21%	771,483
Mar 5, 2026	6.45	6.59	6.22	6.34	6.34	-2.46%	225,560
Mar 4, 2026	6.36	6.66	6.36	6.50	6.50	1.88%	428,002
Mar 3, 2026	6.19	6.43	6.10	6.38	6.38	-0.16%	643,826
Mar 2, 2026	6.58	6.60	6.25	6.39	6.39	-2.89%	371,707
Feb 27, 2026	6.75	6.75	6.47	6.58	6.58	-	293,744
Feb 26, 2026	6.69	6.74	6.51	6.58	6.58	0.92%	429,169
Feb 25, 2026	6.40	6.80	6.40	6.52	6.52	-2.10%	373,076
Feb 24, 2026	6.26	6.93	6.21	6.66	6.66	7.42%	445,764
Feb 23, 2026	6.40	6.59	6.20	6.20	6.20	-1.59%	311,267
Feb 20, 2026	6.89	6.96	6.25	6.30	6.30	-8.43%	475,394