Green Thumb Industries Inc. (GTBIF)
OTCMKTS · Delayed Price · Currency is USD
6.68
-0.09 (-1.29%)
At close: Apr 10, 2026
GTBIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2026 | 6.52 | 6.97 | 6.50 | 6.88 | 6.88 | 5.96% | 346,587 |
| Feb 18, 2026 | 6.63 | 6.75 | 6.49 | 6.49 | 6.49 | -4.23% | 246,445 |
| Feb 17, 2026 | 6.71 | 6.90 | 6.60 | 6.78 | 6.78 | -2.73% | 150,257 |
| Feb 13, 2026 | 6.49 | 6.97 | 6.49 | 6.97 | 6.97 | 3.72% | 137,727 |
| Feb 12, 2026 | 6.71 | 6.85 | 6.58 | 6.72 | 6.72 | 0.30% | 186,163 |
| Feb 11, 2026 | 6.84 | 7.09 | 6.70 | 6.70 | 6.70 | -2.33% | 2,189,290 |
| Feb 10, 2026 | 6.91 | 7.22 | 6.86 | 6.86 | 6.86 | -2.00% | 214,935 |
| Feb 9, 2026 | 7.24 | 7.24 | 6.85 | 7.00 | 7.00 | -1.55% | 336,136 |
| Feb 6, 2026 | 7.04 | 7.25 | 6.75 | 7.11 | 7.11 | 4.10% | 180,757 |
| Feb 5, 2026 | 7.33 | 7.33 | 6.75 | 6.83 | 6.83 | -6.44% | 363,224 |
| Feb 4, 2026 | 6.58 | 7.45 | 6.58 | 7.30 | 7.30 | 8.96% | 398,442 |
| Feb 3, 2026 | 6.60 | 6.85 | 6.60 | 6.70 | 6.70 | -0.30% | 503,828 |
| Feb 2, 2026 | 6.84 | 7.15 | 6.51 | 6.72 | 6.72 | 0.90% | 297,026 |
| Jan 30, 2026 | 6.82 | 7.17 | 6.66 | 6.66 | 6.66 | -3.48% | 369,764 |
| Jan 29, 2026 | 7.06 | 7.25 | 6.71 | 6.90 | 6.90 | -3.90% | 666,234 |