Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Green Thumb Industries Inc (OP:GTBIF)

5.830 -0.190 (-3.16%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 2025 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 (%)
May 08, 2025 5.992 6.020 5.700 5.830 385,731 -0.19(-3.16%)
May 07, 2025 6.070 6.300 5.960 6.020 209,965 -0.03(-0.50%)
May 06, 2025 6.270 6.350 6.050 6.050 137,241 -0.37(-5.76%)
May 05, 2025 6.190 6.551 6.190 6.420 155,097 -0.07(-1.08%)
May 02, 2025 6.500 6.530 6.270 6.490 262,984 +0.23(+3.67%)
May 01, 2025 6.670 6.700 6.250 6.260 291,957 -0.34(-5.15%)
Apr 30, 2025 5.700 7.180 5.210 6.600 979,261 +0.71(+12.05%)
Apr 29, 2025 5.645 6.280 5.600 5.890 316,895 +0.32(+5.81%)
Apr 28, 2025 5.890 5.990 5.360 5.566 518,111 -0.35(-5.97%)
Apr 25, 2025 6.180 6.480 5.900 5.920 471,199 -0.27(-4.36%)
Apr 24, 2025 5.320 6.300 5.320 6.190 1,366,335 +0.88(+16.57%)
Apr 23, 2025 5.450 5.483 5.280 5.310 165,793 -0.05(-0.93%)
Apr 22, 2025 5.250 5.390 5.190 5.360 152,116 +0.14(+2.68%)
Apr 21, 2025 5.640 5.640 5.160 5.220 337,992 -0.38(-6.79%)
Apr 17, 2025 5.030 5.700 5.030 5.600 575,544 +0.40(+7.69%)
Apr 16, 2025 5.125 5.240 5.040 5.200 329,947 +0.10(+1.96%)
Apr 15, 2025 5.030 5.200 5.010 5.100 149,227 +0.03(+0.59%)
Apr 14, 2025 5.050 5.200 4.910 5.070 300,358 +0.03(+0.60%)
Apr 11, 2025 5.050 5.110 5.000 5.040 204,552 +0.07(+1.41%)
Apr 10, 2025 5.080 5.180 4.880 4.970 284,114 -0.13(-2.55%)
Apr 09, 2025 4.950 5.300 4.760 5.100 619,338 +0.10(+2.00%)
Apr 08, 2025 5.100 5.200 4.950 5.000 482,753 -0.06(-1.19%)
Apr 07, 2025 4.940 5.140 4.630 5.060 745,607 +0.04(+0.80%)
Apr 04, 2025 5.294 5.300 4.950 5.020 905,648 -0.31(-5.82%)
Apr 03, 2025 5.800 5.830 5.310 5.330 530,361 -0.47(-8.10%)
Apr 02, 2025 5.700 5.800 5.520 5.800 365,671 +0.06(+1.05%)
Apr 01, 2025 5.760 6.000 5.680 5.740 238,642 -0.07(-1.20%)
Mar 31, 2025 5.600 5.836 5.500 5.810 471,149 +0.16(+2.83%)
Mar 28, 2025 5.800 5.940 5.630 5.650 223,760 -0.23(-3.91%)
Mar 27, 2025 5.450 5.970 5.420 5.880 455,159 +0.36(+6.52%)
Mar 26, 2025 5.650 5.658 5.370 5.520 1,601,675 -0.10(-1.78%)
Mar 25, 2025 5.850 5.885 5.520 5.620 590,819 -0.23(-3.93%)
Mar 24, 2025 5.960 6.020 5.795 5.850 434,509 -0.09(-1.52%)
Mar 21, 2025 6.250 6.250 5.930 5.940 276,727 -0.11(-1.82%)
Mar 20, 2025 6.370 6.370 6.050 6.050 226,651 -0.12(-1.94%)
Mar 19, 2025 6.239 6.266 6.150 6.170 587,462 -0.04(-0.64%)
Mar 18, 2025 6.340 6.380 6.210 6.210 211,195 -0.06(-0.96%)
Mar 17, 2025 6.200 6.340 6.200 6.270 224,152 +0.01(+0.16%)
Mar 14, 2025 6.190 6.350 6.183 6.260 531,724 +0.07(+1.17%)
Mar 13, 2025 6.630 6.900 6.170 6.188 471,791 -0.64(-9.40%)
Mar 12, 2025 6.750 6.920 6.649 6.830 423,140 +0.08(+1.19%)
Mar 11, 2025 6.500 6.807 6.500 6.750 294,606 +0.05(+0.75%)
Mar 10, 2025 6.800 7.000 6.590 6.700 581,416 -0.34(-4.83%)
Mar 07, 2025 6.850 7.050 6.710 7.040 245,884 +0.17(+2.47%)
Mar 06, 2025 6.975 7.100 6.870 6.870 259,432 -0.25(-3.51%)
Mar 05, 2025 6.110 7.500 6.080 7.120 766,341 +0.43(+6.43%)
Mar 04, 2025 6.990 7.030 6.570 6.690 661,999 -0.34(-4.84%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.