Green Thumb Industries Inc. (GTBIF)
OTCMKTS · Delayed Price · Currency is USD
7.75
+0.05 (0.65%)
At close: Sep 25, 2026
GTBIF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 7.70 | 7.93 | 7.70 | 7.75 | 7.75 | 0.65% | 275,117 |
| Sep 24, 2026 | 8.09 | 8.15 | 7.60 | 7.70 | 7.70 | -4.82% | 697,160 |
| Sep 23, 2026 | 7.52 | 8.14 | 7.43 | 8.09 | 8.09 | 7.58% | 1,275,242 |
| Sep 22, 2026 | 7.26 | 7.70 | 7.26 | 7.52 | 7.52 | 2.87% | 1,043,649 |
| Sep 21, 2026 | 7.30 | 7.47 | 7.26 | 7.31 | 7.31 | 0.14% | 463,697 |
| Sep 18, 2026 | 7.36 | 7.38 | 7.17 | 7.30 | 7.30 | -0.68% | 251,037 |
| Sep 17, 2026 | 7.34 | 7.47 | 7.34 | 7.35 | 7.35 | -0.54% | 263,104 |
| Sep 16, 2026 | 7.35 | 7.43 | 7.25 | 7.39 | 7.39 | -0.14% | 349,901 |
| Sep 15, 2026 | 7.27 | 7.44 | 7.25 | 7.40 | 7.40 | 1.23% | 207,826 |
| Sep 14, 2026 | 7.10 | 7.47 | 7.03 | 7.31 | 7.31 | 0.83% | 399,607 |
| Sep 11, 2026 | 7.51 | 7.59 | 7.25 | 7.25 | 7.25 | -3.20% | 707,713 |
| Sep 10, 2026 | 7.62 | 7.80 | 7.47 | 7.49 | 7.49 | -4.34% | 310,964 |
| Sep 9, 2026 | 7.77 | 7.88 | 7.62 | 7.83 | 7.83 | 0.64% | 375,038 |
| Sep 8, 2026 | 7.67 | 7.89 | 7.52 | 7.78 | 7.78 | 1.30% | 434,226 |
| Sep 4, 2026 | 7.49 | 7.69 | 7.45 | 7.68 | 7.68 | 2.67% | 507,944 |
| Sep 3, 2026 | 7.53 | 7.69 | 7.48 | 7.48 | 7.48 | -0.66% | 496,411 |
| Sep 2, 2026 | 7.52 | 7.71 | 7.52 | 7.53 | 7.53 | -0.13% | 819,878 |
| Sep 1, 2026 | 7.73 | 7.74 | 7.52 | 7.54 | 7.54 | -2.46% | 330,074 |
| Aug 31, 2026 | 7.62 | 7.77 | 7.53 | 7.73 | 7.73 | 1.44% | 452,379 |
| Aug 28, 2026 | 7.57 | 7.79 | 7.46 | 7.62 | 7.62 | 0.79% | 1,082,716 |
| Aug 27, 2026 | 7.44 | 7.71 | 7.40 | 7.56 | 7.56 | -0.26% | 319,955 |
| Aug 26, 2026 | 7.58 | 7.79 | 7.45 | 7.58 | 7.58 | 0.66% | 986,649 |
| Aug 25, 2026 | 7.64 | 7.66 | 7.45 | 7.53 | 7.53 | 0.07% | 291,650 |
| Aug 24, 2026 | 7.36 | 7.66 | 7.36 | 7.53 | 7.53 | -1.76% | 209,060 |
| Aug 21, 2026 | 7.31 | 7.70 | 7.30 | 7.66 | 7.66 | 2.00% | 403,401 |
| Aug 20, 2026 | 7.64 | 7.64 | 7.32 | 7.51 | 7.51 | -1.44% | 260,246 |
| Aug 19, 2026 | 7.30 | 7.64 | 7.29 | 7.62 | 7.62 | 4.67% | 451,658 |
| Aug 18, 2026 | 7.24 | 7.37 | 7.12 | 7.28 | 7.28 | 0.55% | 214,642 |
| Aug 17, 2026 | 7.38 | 7.45 | 7.21 | 7.24 | 7.24 | -0.82% | 183,082 |
| Aug 14, 2026 | 7.03 | 7.37 | 7.03 | 7.30 | 7.30 | -0.14% | 249,738 |
| Aug 13, 2026 | 7.15 | 7.38 | 7.14 | 7.31 | 7.31 | 1.53% | 390,089 |
| Aug 12, 2026 | 7.46 | 7.46 | 7.12 | 7.20 | 7.20 | -1.10% | 181,281 |
| Aug 11, 2026 | 7.02 | 7.30 | 6.93 | 7.28 | 7.28 | 4.37% | 417,732 |
| Aug 10, 2026 | 6.88 | 7.06 | 6.87 | 6.98 | 6.98 | 1.23% | 475,212 |
| Aug 7, 2026 | 6.82 | 6.93 | 6.82 | 6.89 | 6.89 | -0.29% | 177,891 |
| Aug 6, 2026 | 6.73 | 6.99 | 6.65 | 6.91 | 6.91 | 2.52% | 396,377 |
| 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 |