Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Green Thumb Industries Inc (OP: GTBIF )

9.039 -0.301 (-3.22%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 9.350 9.350 8.950 9.039 491,672 -0.30(-3.22%)
Nov 21, 2024 9.490 9.700 8.700 9.340 334,581 -0.26(-2.71%)
Nov 20, 2024 9.010 9.630 9.010 9.600 1,235,109 +0.32(+3.45%)
Nov 19, 2024 9.364 9.470 9.130 9.280 272,766 -0.13(-1.38%)
Nov 18, 2024 9.480 10.00 9.180 9.410 303,467 -0.20(-2.08%)
Nov 15, 2024 9.100 9.680 9.050 9.610 286,728 +0.32(+3.42%)
Nov 14, 2024 9.990 10.01 8.980 9.292 463,272 -0.41(-4.21%)
Nov 13, 2024 8.770 10.49 8.404 9.700 721,685 +0.75(+8.38%)
Nov 12, 2024 7.820 9.140 7.820 8.950 893,041 +1.15(+14.71%)
Nov 11, 2024 8.900 8.900 7.800 7.802 1,941,637 -1.12(-12.53%)
Nov 08, 2024 9.250 9.670 8.580 8.920 1,082,224 -0.33(-3.57%)
Nov 07, 2024 8.030 9.780 8.030 9.250 523,156 +0.31(+3.51%)
Nov 06, 2024 8.530 9.210 7.500 8.936 2,970,542 -1.76(-16.48%)
Nov 05, 2024 10.71 10.80 10.41 10.70 274,116 +0.02(+0.19%)
Nov 04, 2024 10.18 10.74 10.17 10.68 228,767 +0.39(+3.79%)
Nov 01, 2024 10.08 10.35 10.03 10.29 259,321 +0.21(+2.08%)
Oct 31, 2024 9.865 10.23 9.865 10.08 252,198 +0.00(+0.01%)
Oct 30, 2024 10.20 10.40 10.02 10.08 305,472 -0.15(-1.48%)
Oct 29, 2024 10.61 10.84 10.16 10.23 373,301 -0.44(-4.12%)
Oct 28, 2024 10.95 11.09 10.64 10.67 239,772 -0.33(-3.00%)
Oct 25, 2024 10.69 11.12 10.69 11.00 231,322 +0.06(+0.59%)
Oct 24, 2024 11.40 11.40 10.85 10.94 194,645 -0.49(-4.33%)
Oct 23, 2024 11.20 11.50 11.00 11.43 254,126 +0.32(+2.88%)
Oct 22, 2024 10.28 11.29 10.18 11.11 863,118 +0.82(+7.97%)
Oct 21, 2024 10.38 10.44 10.21 10.29 138,839 -0.05(-0.48%)
Oct 18, 2024 10.50 10.55 10.31 10.34 146,483 -0.07(-0.67%)
Oct 17, 2024 10.38 10.48 10.32 10.41 210,934 +0.03(+0.24%)
Oct 16, 2024 10.49 10.49 10.25 10.38 78,214 +0.11(+1.02%)
Oct 15, 2024 10.10 10.47 10.10 10.28 96,775 -0.14(-1.34%)
Oct 14, 2024 10.50 10.50 10.23 10.42 121,587 +0.07(+0.63%)
Oct 11, 2024 10.35 10.41 10.25 10.35 108,241 +0.00(+0.04%)
Oct 10, 2024 10.39 10.50 10.31 10.35 70,850 -0.11(-1.00%)
Oct 09, 2024 10.34 10.47 10.25 10.46 110,429 +0.12(+1.14%)
Oct 08, 2024 10.13 10.45 10.10 10.34 200,237 +0.19(+1.89%)
Oct 07, 2024 10.24 10.39 10.12 10.14 128,530 -0.13(-1.31%)
Oct 04, 2024 10.34 10.47 10.24 10.28 186,735 -0.13(-1.28%)
Oct 03, 2024 10.22 10.52 10.22 10.41 1,124,485 +0.03(+0.32%)
Oct 02, 2024 10.62 10.62 10.20 10.38 234,576 +0.02(+0.19%)
Oct 01, 2024 10.26 10.61 10.24 10.36 178,404 -0.03(-0.26%)
Sep 30, 2024 10.40 10.77 10.30 10.39 318,157 -0.07(-0.69%)
Sep 27, 2024 10.43 10.86 10.35 10.46 281,485 +0.03(+0.29%)
Sep 26, 2024 10.32 10.47 10.20 10.43 171,838 +0.08(+0.77%)
Sep 25, 2024 10.43 10.63 10.32 10.35 266,151 -0.15(-1.43%)
Sep 24, 2024 10.21 10.80 10.21 10.50 326,083 +0.05(+0.48%)
Sep 23, 2024 10.02 10.50 10.02 10.45 280,242 +0.29(+2.81%)
Sep 20, 2024 10.26 10.30 9.940 10.16 513,331 -0.14(-1.32%)
Sep 19, 2024 10.24 10.36 10.20 10.30 224,376 +0.10(+0.98%)
Sep 18, 2024 10.37 10.63 10.17 10.20 297,788 -0.25(-2.39%)
Sep 17, 2024 10.82 10.82 10.43 10.45 227,254 -0.33(-3.06%)
Sep 16, 2024 10.02 10.87 10.02 10.78 223,441 +0.45(+4.32%)
Sep 13, 2024 10.21 10.45 10.16 10.33 125,173 +0.04(+0.42%)
Sep 12, 2024 10.35 10.57 10.20 10.29 158,536 -0.05(-0.48%)
Sep 11, 2024 10.44 10.57 10.29 10.34 164,586 -0.10(-0.96%)
Sep 10, 2024 10.56 10.85 10.40 10.44 245,765 -0.38(-3.47%)
Sep 09, 2024 10.00 10.83 9.950 10.81 517,395 +1.17(+12.19%)
Sep 06, 2024 9.930 9.930 9.590 9.640 120,609 -0.23(-2.33%)
Sep 05, 2024 9.835 10.01 9.610 9.870 190,939 +0.04(+0.41%)
Sep 04, 2024 9.900 10.10 9.650 9.830 324,755 +0.07(+0.67%)
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.