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 (%)
Feb 28, 2019 14.70 14.85 14.32 14.40 108,331 -0.42(-2.85%)
Feb 27, 2019 15.23 15.60 14.70 14.82 110,279 -0.18(-1.20%)
Feb 26, 2019 14.68 15.26 14.32 15.00 191,476 +0.25(+1.69%)
Feb 25, 2019 15.14 15.50 14.75 14.75 234,641 -0.32(-2.12%)
Feb 22, 2019 15.14 15.51 14.68 15.07 173,000 +0.12(+0.80%)
Feb 21, 2019 14.61 15.29 14.21 14.95 331,401 +0.76(+5.36%)
Feb 20, 2019 13.66 14.40 13.49 14.19 272,368 +0.44(+3.20%)
Feb 19, 2019 13.54 14.05 13.18 13.75 178,652 +0.25(+1.85%)
Feb 15, 2019 13.66 14.10 13.32 13.50 182,000 -0.04(-0.27%)
Feb 14, 2019 14.58 14.58 13.25 13.54 390,623 -1.16(-7.87%)
Feb 13, 2019 14.26 14.84 13.82 14.69 404,446 +1.00(+7.32%)
Feb 12, 2019 12.74 13.81 12.36 13.69 449,648 +1.45(+11.80%)
Feb 11, 2019 12.48 12.80 11.68 12.24 209,274 -0.14(-1.15%)
Feb 08, 2019 11.77 12.50 11.70 12.39 364,800 +0.81(+6.97%)
Feb 07, 2019 11.22 11.73 11.22 11.58 229,955 +0.03(+0.26%)
Feb 06, 2019 11.54 11.80 11.40 11.55 131,180 -0.28(-2.37%)
Feb 05, 2019 11.64 12.21 11.47 11.83 201,363 -0.15(-1.25%)
Feb 04, 2019 12.56 12.95 11.73 11.98 465,162 -0.25(-2.04%)
Feb 01, 2019 11.50 12.45 11.17 12.23 303,300 +0.89(+7.85%)
Jan 31, 2019 11.66 11.87 11.24 11.34 119,606 -0.06(-0.54%)
Jan 30, 2019 11.55 11.71 11.34 11.40 102,712 -0.02(-0.17%)
Jan 29, 2019 11.55 11.84 11.01 11.42 115,377 -0.18(-1.55%)
Jan 28, 2019 11.70 11.87 11.36 11.60 207,689 +0.13(+1.16%)
Jan 25, 2019 11.40 11.65 11.04 11.47 143,800 +0.13(+1.12%)
Jan 24, 2019 11.78 11.81 11.04 11.34 69,227 -0.30(-2.54%)
Jan 23, 2019 11.82 12.03 11.38 11.64 96,662 +0.04(+0.31%)
Jan 22, 2019 11.46 12.22 11.11 11.60 124,583 -0.20(-1.69%)
Jan 18, 2019 12.18 12.54 11.34 11.80 180,300 -0.45(-3.67%)
Jan 17, 2019 12.10 13.03 12.10 12.25 109,587 -0.58(-4.52%)
Jan 16, 2019 12.99 13.31 12.52 12.83 133,734 -0.06(-0.50%)
Jan 15, 2019 12.46 13.69 12.26 12.89 420,356 +0.44(+3.51%)
Jan 14, 2019 12.59 12.59 12.00 12.46 112,942 +0.41(+3.38%)
Jan 11, 2019 12.19 12.45 11.86 12.05 140,700 -0.35(-2.82%)
Jan 10, 2019 12.18 12.90 11.98 12.40 260,721 +0.34(+2.83%)
Jan 09, 2019 11.57 12.45 11.22 12.06 266,365 +0.45(+3.85%)
Jan 08, 2019 12.01 12.24 10.74 11.61 265,101 -0.15(-1.28%)
Jan 07, 2019 11.00 11.96 10.70 11.76 413,350 +1.27(+12.13%)
Jan 04, 2019 9.575 10.52 9.243 10.49 550,000 +1.30(+14.14%)
Jan 03, 2019 8.826 9.230 8.590 9.190 228,740 +0.66(+7.67%)
Jan 02, 2019 8.220 8.653 7.747 8.535 197,004 +0.51(+6.29%)
Dec 31, 2018 7.605 8.080 7.373 8.030 245,200 +0.48(+6.36%)
Dec 28, 2018 8.081 8.081 7.400 7.550 1,002,300 -0.13(-1.64%)
Dec 27, 2018 8.375 8.751 7.380 7.676 703,454 -0.50(-6.16%)
Dec 26, 2018 8.340 8.680 8.030 8.180 114,019 +0.29(+3.63%)
Dec 24, 2018 8.227 8.510 7.889 7.894 136,900 -0.08(-1.00%)
Dec 21, 2018 8.994 9.170 7.952 7.973 418,100 -0.79(-8.98%)
Dec 20, 2018 9.047 9.300 8.540 8.760 425,351 -0.18(-2.01%)
Dec 19, 2018 9.637 10.30 8.900 8.940 194,412 -0.33(-3.58%)
Dec 18, 2018 9.362 9.571 8.860 9.272 93,835 -0.02(-0.20%)
Dec 17, 2018 9.432 10.00 9.070 9.290 88,016 -0.48(-4.91%)
Dec 14, 2018 9.696 10.12 9.374 9.770 78,600 -0.33(-3.29%)
Dec 13, 2018 10.33 10.48 9.532 10.10 82,957 -0.27(-2.58%)
Dec 12, 2018 10.00 11.16 9.800 10.37 163,709 +0.47(+4.77%)
Dec 11, 2018 10.05 10.24 9.897 9.898 70,975 +0.17(+1.74%)
Dec 10, 2018 9.496 10.80 9.496 9.729 111,512 -0.27(-2.71%)
Dec 07, 2018 10.16 10.72 9.880 10.00 184,800 +0.53(+5.57%)
Dec 06, 2018 8.452 9.498 8.300 9.472 161,165 +0.77(+8.90%)
Dec 04, 2018 9.025 9.520 8.210 8.698 285,800 -0.80(-8.44%)
Dec 03, 2018 10.07 10.38 9.250 9.500 180,395 -0.47(-4.71%)
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%)
Sep 04, 2018 12.00 14.05 12.00 14.05 869,757 +2.42(+20.77%)
Aug 31, 2018 11.63 11.63 11.63 0 +0.53(+4.76%)
Aug 30, 2018 11.60 12.31 11.00 11.11 528,722 -0.19(-1.72%)
Aug 29, 2018 11.48 12.00 10.99 11.30 484,316 +1.23(+12.21%)
Aug 28, 2018 9.048 10.25 8.880 10.07 258,892 +0.98(+10.78%)
Aug 27, 2018 8.596 9.255 8.586 9.090 294,538 +0.83(+10.05%)
Aug 24, 2018 7.994 8.447 7.984 8.260 159,900 +0.46(+5.89%)
Aug 23, 2018 7.934 8.123 7.779 7.801 52,095 -0.10(-1.23%)
Aug 22, 2018 8.057 8.220 7.840 7.897 53,731 +0.05(+0.61%)
Aug 21, 2018 7.880 8.090 7.660 7.849 127,090 +0.05(+0.65%)
Aug 20, 2018 7.940 8.050 7.740 7.799 100,004 +0.17(+2.26%)
Aug 17, 2018 7.631 7.655 7.341 7.626 45,700 +0.08(+1.11%)
Aug 16, 2018 7.447 7.640 7.390 7.543 28,082 +0.15(+2.07%)
Aug 15, 2018 7.000 7.490 6.880 7.389 69,917 +0.82(+12.47%)
Aug 14, 2018 7.080 7.080 6.442 6.570 79,961 -0.38(-5.47%)
Aug 13, 2018 7.237 7.390 6.950 6.950 73,826 -0.22(-3.07%)
Aug 10, 2018 7.455 7.490 7.170 7.170 22,300 -0.22(-3.00%)
Aug 09, 2018 7.210 7.420 7.173 7.392 31,631 +0.16(+2.28%)
Aug 08, 2018 7.438 7.550 7.157 7.227 83,062 -0.37(-4.91%)
Aug 07, 2018 7.744 7.910 7.580 7.600 83,054 -0.45(-5.59%)
Aug 06, 2018 8.040 8.060 7.880 8.050 17,778 +0.11(+1.35%)
Aug 03, 2018 8.240 8.240 7.912 7.943 21,300 +0.06(+0.81%)
Aug 02, 2018 8.183 8.330 7.823 7.879 46,898 -0.29(-3.56%)
Aug 01, 2018 8.190 8.265 7.895 8.170 25,741 +0.17(+2.12%)
Jul 31, 2018 8.343 8.343 7.995 8.000 33,931 -0.26(-3.12%)
Jul 30, 2018 8.240 8.530 8.110 8.258 28,380 +0.05(+0.58%)
Jul 27, 2018 8.495 8.502 8.210 8.210 34,700 -0.15(-1.74%)
Jul 26, 2018 8.421 8.432 8.330 8.355 21,598 -0.09(-1.06%)
Jul 25, 2018 8.444 8.446 8.241 8.445 28,125 +0.11(+1.32%)
Jul 24, 2018 8.345 8.454 8.300 8.335 21,245 +0.04(+0.43%)
Jul 23, 2018 8.487 8.790 8.285 8.300 46,371 -0.21(-2.43%)
Jul 20, 2018 8.726 8.860 8.447 8.506 24,033 +0.02(+0.23%)
Jul 19, 2018 8.519 8.840 8.397 8.487 45,028 -0.14(-1.61%)
Jul 18, 2018 8.543 10.00 8.400 8.626 35,494 +0.08(+0.90%)
Jul 17, 2018 9.080 9.080 8.353 8.549 43,159 -0.04(-0.47%)
Jul 16, 2018 8.804 8.804 8.151 8.590 46,110 +0.07(+0.85%)
Jul 13, 2018 8.613 9.500 8.341 8.517 157,682 -0.60(-6.61%)
Jul 12, 2018 8.815 10.15 8.815 9.120 80,348 -0.91(-9.06%)
Jul 11, 2018 10.19 10.50 9.893 10.03 63,998 -0.65(-6.10%)
Jul 10, 2018 10.95 13.97 10.62 10.68 29,181 -0.01(-0.12%)
Jul 09, 2018 10.85 11.47 10.67 10.69 18,558 -0.05(-0.46%)
Jul 06, 2018 10.51 11.01 10.10 10.74 34,129 +0.19(+1.84%)
Jul 05, 2018 11.18 11.89 10.10 10.55 116,903 -0.95(-8.28%)
Jul 03, 2018 11.50 11.50 11.50 0 -1.20(-9.45%)
Jul 02, 2018 11.99 12.89 11.15 12.70 44,462 +1.82(+16.77%)
Jun 29, 2018 10.60 11.20 10.50 10.88 42,823 +0.66(+6.49%)
Jun 28, 2018 11.06 11.79 10.00 10.21 82,502 -1.24(-10.83%)
Jun 27, 2018 12.32 12.60 10.25 11.45 122,203 -0.69(-5.67%)
Jun 26, 2018 11.62 12.67 11.30 12.14 169,127 +0.93(+8.25%)
Jun 25, 2018 10.87 12.24 10.54 11.22 193,755 +0.77(+7.39%)
Jun 22, 2018 9.977 10.70 9.370 10.45 199,440 +0.31(+3.01%)
Jun 21, 2018 10.34 10.66 9.996 10.14 57,815 +0.10(+1.00%)
Jun 20, 2018 10.46 10.46 9.958 10.04 57,539 +0.31(+3.20%)
Jun 19, 2018 9.765 10.92 9.529 9.729 137,345 +0.33(+3.56%)
Jun 18, 2018 8.346 9.395 8.029 9.395 148,065 +1.42(+17.84%)
Jun 15, 2018 7.973 7.293 7.973 71,674 +0.60(+8.09%)
Jun 14, 2018 7.352 7.557 7.140 7.376 90,387 +0.51(+7.46%)
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.