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

Green Thumb Industries Inc (OP:GTBIF)

6.127 +0.117 (+1.95%)
Streaming Delayed Price Updated: 1:02 PM EDT, Jul 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 (%)
Jul 29, 2025 6.290 6.300 5.979 6.010 459,096 -0.28(-4.48%)
Jul 28, 2025 6.300 6.430 6.010 6.292 1,037,639 +0.00(+0.03%)
Jul 25, 2025 5.980 6.300 5.850 6.290 1,417,440 +0.30(+5.01%)
Jul 24, 2025 5.640 5.990 5.610 5.990 266,948 +0.24(+4.17%)
Jul 23, 2025 6.000 6.070 5.680 5.750 636,381 -0.12(-2.08%)
Jul 22, 2025 6.000 6.110 5.700 5.872 962,564 -0.04(-0.61%)
Jul 21, 2025 5.650 5.954 5.610 5.908 457,673 +0.29(+5.13%)
Jul 18, 2025 5.734 5.790 5.545 5.620 200,050 -0.08(-1.41%)
Jul 17, 2025 5.710 5.960 5.600 5.700 313,236 -0.02(-0.43%)
Jul 16, 2025 5.950 6.070 5.720 5.725 267,219 -0.16(-2.64%)
Jul 15, 2025 6.490 6.510 5.870 5.880 415,410 -0.61(-9.40%)
Jul 14, 2025 6.610 6.810 6.200 6.490 329,192 -0.07(-1.07%)
Jul 11, 2025 6.300 6.670 6.060 6.560 536,565 +0.15(+2.34%)
Jul 10, 2025 6.000 6.550 5.900 6.410 1,242,017 +0.51(+8.64%)
Jul 09, 2025 5.750 6.000 5.690 5.900 729,281 +0.18(+3.15%)
Jul 08, 2025 5.499 6.006 5.459 5.720 824,325 +0.23(+4.10%)
Jul 07, 2025 5.500 5.595 5.450 5.495 364,073 -0.01(-0.10%)
Jul 03, 2025 5.500 5.500 5.400 5.500 141,772 -0.02(-0.36%)
Jul 02, 2025 5.520 5.550 5.414 5.520 250,068 +0.05(+0.91%)
Jul 01, 2025 5.500 5.590 5.350 5.470 197,715 -0.04(-0.73%)
Jun 30, 2025 5.220 5.550 5.150 5.510 465,812 +0.26(+4.95%)
Jun 27, 2025 5.340 5.356 5.160 5.250 162,185 -0.04(-0.76%)
Jun 26, 2025 5.210 5.445 5.070 5.290 364,522 +0.04(+0.76%)
Jun 25, 2025 4.990 5.270 4.880 5.250 375,734 +0.23(+4.58%)
Jun 24, 2025 4.810 5.070 4.810 5.020 484,559 +0.21(+4.37%)
Jun 23, 2025 4.860 4.940 4.800 4.810 318,071 -0.11(-2.24%)
Jun 20, 2025 5.190 5.190 4.890 4.920 237,675 -0.08(-1.60%)
Jun 18, 2025 4.950 5.061 4.926 5.000 979,257 +0.05(+1.01%)
Jun 17, 2025 5.320 5.320 4.934 4.950 233,462 -0.03(-0.58%)
Jun 16, 2025 5.000 5.190 4.940 4.979 356,539 +0.03(+0.54%)
Jun 13, 2025 5.010 5.090 4.930 4.952 391,257 -0.06(-1.16%)
Jun 12, 2025 5.090 5.180 5.010 5.010 241,169 -0.07(-1.38%)
Jun 11, 2025 5.000 5.120 5.000 5.080 284,231 +0.06(+1.20%)
Jun 10, 2025 5.340 5.340 5.010 5.020 215,955 -0.09(-1.76%)
Jun 09, 2025 5.185 5.240 5.080 5.110 176,890 -0.08(-1.64%)
Jun 06, 2025 5.100 5.300 5.050 5.195 296,278 +0.10(+1.86%)
Jun 05, 2025 5.210 5.280 5.100 5.100 170,704 -0.10(-1.92%)
Jun 04, 2025 5.210 5.370 5.200 5.200 280,855 -0.04(-0.83%)
Jun 03, 2025 5.320 5.500 5.200 5.243 216,770 -0.16(-2.90%)
Jun 02, 2025 5.120 5.540 5.120 5.400 236,288 +0.16(+3.05%)
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%)
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.