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

Green Thumb Industries Inc (OP:GTBIF)

5.240 -0.010 (-0.19%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 30, 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 30, 2025 5.150 5.303 5.130 5.240 205,394 -0.01(-0.19%)
May 29, 2025 5.265 5.300 5.098 5.250 1,145,139 +0.04(+0.77%)
May 28, 2025 5.500 5.500 5.199 5.210 297,206 -0.08(-1.51%)
May 27, 2025 5.510 5.510 5.280 5.290 242,700 -0.12(-2.22%)
May 23, 2025 5.450 5.522 5.329 5.410 195,257 -0.14(-2.52%)
May 22, 2025 5.260 5.676 5.260 5.550 192,371 +0.03(+0.54%)
May 21, 2025 5.520 5.735 5.500 5.520 175,496 -0.18(-3.16%)
May 20, 2025 5.552 5.700 5.500 5.700 236,200 +0.15(+2.70%)
May 19, 2025 5.550 5.700 5.440 5.550 131,225 -0.03(-0.60%)
May 16, 2025 5.680 6.000 5.510 5.583 468,841 -0.13(-2.22%)
May 15, 2025 5.560 5.970 5.450 5.710 265,746 +0.17(+3.07%)
May 14, 2025 5.700 5.700 5.480 5.540 256,874 +0.01(+0.11%)
May 13, 2025 5.440 5.613 5.400 5.534 340,513 +0.09(+1.72%)
May 12, 2025 5.600 5.650 5.400 5.440 330,816 -0.10(-1.81%)
May 09, 2025 5.790 5.820 5.510 5.540 270,117 -0.29(-4.97%)
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%)
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.