Skip to main content

Green Thumb Industries Inc (OP: GTBIF )

10.08 +0.00 (+0.01%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 10.38 10.58 9.910 9.970 201,900 -0.33(-3.20%)
Nov 29, 2018 11.08 11.27 10.30 10.30 175,257 -1.01(-8.93%)
Nov 28, 2018 11.10 11.39 10.55 11.31 233,743 +0.31(+2.82%)
Nov 27, 2018 10.75 11.21 10.54 11.00 117,608 -0.05(-0.47%)
Nov 26, 2018 11.73 11.73 10.75 11.05 128,080 -0.30(-2.63%)
Nov 23, 2018 11.35 11.54 11.03 11.35 49,700 +0.15(+1.34%)
Nov 21, 2018 11.20 11.20 11.20 0 +0.25(+2.28%)
Nov 20, 2018 11.80 12.00 10.74 10.95 268,206 -1.40(-11.37%)
Nov 19, 2018 12.40 12.85 11.50 12.35 154,301 -0.23(-1.79%)
Nov 16, 2018 11.36 12.95 11.28 12.58 138,000 +1.17(+10.22%)
Nov 15, 2018 11.35 11.84 11.00 11.41 170,500 +0.41(+3.76%)
Nov 14, 2018 11.94 12.39 11.00 11.00 181,004 -1.06(-8.80%)
Nov 13, 2018 12.31 12.48 11.83 12.06 181,188 +0.16(+1.35%)
Nov 12, 2018 12.65 13.45 11.69 11.90 152,250 -0.95(-7.39%)
Nov 09, 2018 13.19 13.74 12.80 12.85 157,200 -1.05(-7.55%)
Nov 08, 2018 15.10 15.19 13.28 13.90 259,616 -1.08(-7.20%)
Nov 07, 2018 16.05 16.51 14.51 14.98 299,720 +0.49(+3.41%)
Nov 06, 2018 13.91 14.48 12.80 14.48 258,409 +0.59(+4.21%)
Nov 05, 2018 13.19 13.98 12.81 13.90 146,847 +1.16(+9.10%)
Nov 02, 2018 12.17 12.74 11.89 12.74 108,400 +0.88(+7.41%)
Nov 01, 2018 11.40 12.24 11.05 11.86 171,752 +0.56(+4.96%)
Oct 31, 2018 11.11 11.70 10.88 11.30 186,312 +0.42(+3.86%)
Oct 30, 2018 10.88 11.44 10.36 10.88 243,578 -0.12(-1.09%)
Oct 29, 2018 13.24 13.43 10.75 11.00 222,573 -1.81(-14.13%)
Oct 26, 2018 12.82 13.18 12.50 12.81 141,500 -0.24(-1.84%)
Oct 25, 2018 13.43 13.81 12.95 13.05 156,640 +0.01(+0.06%)
Oct 24, 2018 14.32 14.75 12.90 13.04 153,944 -1.16(-8.15%)
Oct 23, 2018 13.99 15.02 12.74 14.20 343,714 -0.40(-2.74%)
Oct 22, 2018 16.34 17.17 14.59 14.60 340,146 -1.74(-10.63%)
Oct 19, 2018 18.28 18.32 16.00 16.34 271,800 -1.80(-9.93%)
Oct 18, 2018 17.74 19.00 17.49 18.14 138,311 +0.64(+3.67%)
Oct 17, 2018 17.37 18.53 15.79 17.50 359,329 -0.37(-2.08%)
Oct 16, 2018 19.32 19.84 17.28 17.87 343,862 -1.09(-5.76%)
Oct 15, 2018 16.65 19.32 16.42 18.96 413,471 +3.05(+19.17%)
Oct 12, 2018 15.50 16.40 15.00 15.91 208,900 +1.12(+7.57%)
Oct 11, 2018 14.79 15.29 14.03 14.79 155,278 +0.01(+0.07%)
Oct 10, 2018 14.28 15.51 13.80 14.78 287,964 +0.52(+3.67%)
Oct 09, 2018 15.79 15.79 14.26 14.26 191,238 -1.06(-6.94%)
Oct 08, 2018 15.71 16.00 15.12 15.32 84,273 -0.45(-2.85%)
Oct 05, 2018 16.34 16.45 15.25 15.77 138,000 +0.21(+1.35%)
Oct 04, 2018 15.58 16.05 15.00 15.56 235,065 -0.50(-3.11%)
Oct 03, 2018 16.47 16.65 15.94 16.06 188,979 -0.32(-1.95%)
Oct 02, 2018 17.29 17.56 16.10 16.38 243,478 -0.97(-5.58%)
Oct 01, 2018 18.90 18.90 17.17 17.35 156,960 -0.87(-4.78%)
Sep 28, 2018 18.17 19.09 17.73 18.22 204,100 +0.23(+1.30%)
Sep 27, 2018 17.70 19.00 17.70 17.98 293,852 +0.29(+1.65%)
Sep 26, 2018 16.10 17.69 16.00 17.69 446,550 +1.59(+9.88%)
Sep 25, 2018 17.52 18.30 15.99 16.10 506,087 -1.41(-8.05%)
Sep 24, 2018 18.84 20.19 17.37 17.51 649,406 -3.49(-16.62%)
Sep 21, 2018 19.60 21.94 17.98 21.00 782,400 -0.13(-0.62%)
Sep 20, 2018 22.00 22.58 20.01 21.13 456,611 -1.32(-5.86%)
Sep 19, 2018 23.92 24.76 19.49 22.45 1,285,744 -0.71(-3.08%)
Sep 18, 2018 19.00 25.03 18.79 23.16 1,172,930 +4.86(+26.55%)
Sep 17, 2018 17.29 18.52 17.00 18.30 422,031 +1.66(+9.96%)
Sep 14, 2018 14.52 17.52 13.98 16.64 709,500 +1.04(+6.68%)
Sep 13, 2018 17.33 18.18 14.56 15.60 1,014,869 -1.68(-9.72%)
Sep 12, 2018 17.60 18.53 16.06 17.28 829,506 +0.09(+0.52%)
Sep 11, 2018 14.99 18.00 14.98 17.19 777,863 +2.17(+14.45%)
Sep 10, 2018 15.49 16.25 15.00 15.02 863,443 +0.13(+0.87%)
Sep 07, 2018 14.75 15.36 14.02 14.89 359,100 +0.23(+1.57%)
Sep 06, 2018 14.42 15.09 12.58 14.66 452,912 +0.26(+1.81%)
Sep 05, 2018 14.50 15.09 13.10 14.40 724,296 +0.35(+2.48%)
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.