Green Thumb Industries Inc (OP: GTBIF )

11.29 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 11.51 11.80 11.28 11.29 3,690,034 -0.07(-0.62%)
May 23, 2024 12.29 12.29 11.30 11.36 875,406 -0.93(-7.57%)
May 22, 2024 12.32 12.80 12.20 12.29 816,743 -0.35(-2.77%)
May 21, 2024 12.21 12.70 12.20 12.64 574,693 +0.26(+2.10%)
May 20, 2024 13.05 13.07 12.07 12.38 479,532 -0.62(-4.77%)
May 17, 2024 13.25 13.45 12.90 13.00 363,969 -0.12(-0.91%)
May 16, 2024 13.02 14.30 13.02 13.12 794,882 +0.09(+0.69%)
May 15, 2024 13.25 13.30 12.80 13.03 2,581,544 +0.13(+1.01%)
May 14, 2024 12.57 13.35 12.55 12.90 556,859 -0.11(-0.81%)
May 13, 2024 12.76 13.25 12.46 13.01 434,818 +0.08(+0.61%)
May 10, 2024 12.85 13.05 12.39 12.93 554,098 +0.12(+0.91%)
May 09, 2024 12.57 13.47 12.57 12.81 372,440 +0.43(+3.47%)
May 08, 2024 12.20 12.58 12.00 12.38 276,351 +0.25(+2.06%)
May 07, 2024 12.50 13.28 12.05 12.13 595,000 -0.39(-3.12%)
May 06, 2024 13.20 13.84 12.46 12.52 566,299 -0.68(-5.15%)
May 03, 2024 13.63 13.95 12.94 13.20 653,311 -0.16(-1.20%)
May 02, 2024 13.15 14.32 13.15 13.36 433,957 +0.14(+1.06%)
May 01, 2024 14.97 15.20 13.01 13.22 1,137,421 -2.13(-13.88%)
Apr 30, 2024 12.39 16.33 11.97 15.35 2,164,867 +2.80(+22.31%)
Apr 29, 2024 12.19 13.00 11.77 12.55 2,278,713 +0.33(+2.70%)
Apr 26, 2024 11.90 12.68 11.75 12.22 1,508,810 +0.42(+3.56%)
Apr 25, 2024 12.49 12.75 11.68 11.80 258,611 -0.70(-5.60%)
Apr 24, 2024 12.33 12.70 11.99 12.50 146,709 +0.30(+2.46%)
Apr 23, 2024 11.95 12.48 11.95 12.20 97,605 +0.19(+1.58%)
Apr 22, 2024 12.34 12.55 11.95 12.01 143,116 -0.36(-2.91%)
Apr 19, 2024 12.67 13.19 12.13 12.37 174,561 -0.56(-4.33%)
Apr 18, 2024 12.90 13.40 12.83 12.93 198,636 -0.18(-1.37%)
Apr 17, 2024 12.48 13.65 12.10 13.11 354,979 +0.69(+5.56%)
Apr 16, 2024 12.42 13.30 12.10 12.42 286,984 -0.08(-0.64%)
Apr 15, 2024 12.75 12.88 12.23 12.50 358,284 -0.25(-1.96%)
Apr 12, 2024 13.82 14.09 12.52 12.75 728,815 -1.30(-9.25%)
Apr 11, 2024 13.67 14.21 13.35 14.05 257,298 +0.23(+1.66%)
Apr 10, 2024 13.90 14.36 13.51 13.82 168,318 -0.46(-3.22%)
Apr 09, 2024 14.31 14.31 13.77 14.28 224,028 -0.02(-0.14%)
Apr 08, 2024 13.90 15.00 13.80 14.30 192,811 +0.30(+2.14%)
Apr 05, 2024 13.30 14.11 13.14 14.00 652,021 +0.85(+6.46%)
Apr 04, 2024 14.83 15.51 13.05 13.15 986,303 -1.68(-11.33%)
Apr 03, 2024 14.83 15.15 14.42 14.83 496,075 -0.05(-0.34%)
Apr 02, 2024 14.95 15.01 14.50 14.88 532,516 +0.05(+0.33%)
Apr 01, 2024 14.70 15.05 14.05 14.83 509,179 +0.31(+2.14%)
Mar 28, 2024 14.80 15.00 14.22 14.52 364,977 -0.48(-3.20%)
Mar 27, 2024 13.98 15.00 13.40 15.00 639,791 +0.83(+5.86%)
Mar 26, 2024 13.24 14.22 13.24 14.17 458,219 +0.70(+5.20%)
Mar 25, 2024 14.20 14.30 13.30 13.47 389,773 -0.44(-3.16%)
Mar 22, 2024 14.00 14.05 13.34 13.91 448,038 -0.09(-0.64%)
Mar 21, 2024 13.19 14.00 12.92 14.00 476,336 +0.90(+6.87%)
Mar 20, 2024 13.22 13.82 13.01 13.10 280,298 -0.35(-2.60%)
Mar 19, 2024 13.37 13.53 12.73 13.45 327,011 -0.07(-0.52%)
Mar 18, 2024 13.04 13.52 12.80 13.52 699,449 +0.64(+4.97%)
Mar 15, 2024 11.74 13.04 11.56 12.88 970,889 +1.31(+11.32%)
Mar 14, 2024 11.60 11.89 11.13 11.57 245,685 +0.06(+0.52%)
Mar 13, 2024 10.95 11.58 10.95 11.51 305,747 +0.39(+3.52%)
Mar 12, 2024 11.51 11.73 10.88 11.12 613,418 -0.36(-3.14%)
Mar 11, 2024 12.03 12.03 11.24 11.48 543,225 -0.63(-5.20%)
Mar 08, 2024 11.80 12.21 11.76 12.11 320,377 +0.48(+4.13%)
Mar 07, 2024 12.01 12.01 11.33 11.63 967,190 -0.34(-2.87%)
Mar 06, 2024 12.60 12.95 11.94 11.97 745,601 -0.83(-6.46%)
Mar 05, 2024 12.55 13.34 12.49 12.80 565,894 -0.04(-0.31%)
Mar 04, 2024 13.37 13.37 12.68 12.84 428,598 -0.21(-1.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.