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

Green Thumb Industries Inc (CSE: GTII )

17.81 -0.13 (-0.72%)
Official Closing Price Updated: 4:03 PM EDT, May 17, 2024 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 31, 2023 10.70 10.82 10.06 10.33 110,963 -0.36(-3.37%)
May 30, 2023 10.02 10.77 10.02 10.69 397,771 +0.64(+6.37%)
May 29, 2023 9.990 10.35 9.960 10.05 50,742 +0.00(+0.00%)
May 26, 2023 10.00 10.09 9.870 10.05 220,987 +0.08(+0.80%)
May 25, 2023 10.05 10.11 9.820 9.970 310,712 -0.10(-0.99%)
May 24, 2023 9.840 10.16 9.830 10.07 152,482 +0.06(+0.60%)
May 23, 2023 9.480 10.07 9.480 10.01 208,126 +0.55(+5.81%)
May 19, 2023 9.460 0 -0.51(-5.12%)
May 18, 2023 9.890 10.27 9.890 9.970 214,507 +0.05(+0.50%)
May 17, 2023 10.25 10.25 9.840 9.920 354,183 -0.10(-1.00%)
May 16, 2023 9.720 10.46 9.720 10.02 241,543 +0.21(+2.14%)
May 15, 2023 9.630 9.870 9.600 9.810 138,842 -0.01(-0.10%)
May 12, 2023 9.880 9.880 9.230 9.820 550,153 -0.03(-0.30%)
May 11, 2023 10.60 10.92 9.570 9.850 616,085 -0.82(-7.69%)
May 10, 2023 11.00 11.23 10.51 10.67 261,350 -0.33(-3.00%)
May 09, 2023 11.42 11.57 10.92 11.00 297,659 -0.36(-3.17%)
May 08, 2023 11.80 11.80 11.02 11.36 284,660 -0.19(-1.65%)
May 05, 2023 11.00 12.06 10.90 11.55 842,718 +0.87(+8.15%)
May 04, 2023 10.07 10.98 10.05 10.68 986,752 +0.43(+4.20%)
May 03, 2023 10.19 10.34 10.00 10.25 457,422 +0.17(+1.69%)
May 02, 2023 9.740 10.23 9.650 10.08 441,975 +0.15(+1.51%)
May 01, 2023 9.700 10.15 9.560 9.930 474,516 +0.33(+3.44%)
Apr 28, 2023 9.900 10.22 9.490 9.600 286,391 -0.26(-2.64%)
Apr 27, 2023 9.760 10.78 9.760 9.860 560,725 +0.59(+6.36%)
Apr 26, 2023 9.190 9.390 9.110 9.270 102,152 -0.06(-0.64%)
Apr 25, 2023 9.250 9.510 9.110 9.330 114,002 +0.33(+3.67%)
Apr 24, 2023 9.470 9.500 8.940 9.000 152,946 -0.41(-4.36%)
Apr 21, 2023 9.320 9.610 9.320 9.410 110,747 +0.01(+0.11%)
Apr 20, 2023 9.510 9.700 9.365 9.400 103,092 -0.18(-1.88%)
Apr 19, 2023 9.540 9.680 9.500 9.580 40,327 +0.06(+0.63%)
Apr 18, 2023 9.700 9.800 9.450 9.520 81,029 -0.13(-1.35%)
Apr 17, 2023 9.490 9.810 9.380 9.650 75,726 +0.27(+2.88%)
Apr 14, 2023 9.780 9.930 9.300 9.380 225,729 -0.37(-3.79%)
Apr 13, 2023 9.520 9.830 9.410 9.750 175,669 +0.18(+1.88%)
Apr 12, 2023 9.580 9.720 9.410 9.570 131,734 +0.21(+2.24%)
Apr 11, 2023 9.650 9.730 9.360 9.360 93,467 -0.25(-2.60%)
Apr 10, 2023 9.600 9.690 9.430 9.610 92,294 +0.00(+0.00%)
Apr 06, 2023 9.610 0 +0.08(+0.84%)
Apr 05, 2023 9.550 9.650 9.210 9.530 169,169 +0.09(+0.95%)
Apr 04, 2023 9.790 9.790 9.410 9.440 228,635 -0.55(-5.51%)
Apr 03, 2023 10.45 10.45 9.600 9.990 324,176 -0.28(-2.73%)
Mar 31, 2023 10.89 10.89 10.16 10.27 171,800 -0.49(-4.55%)
Mar 30, 2023 10.58 10.84 10.55 10.76 145,809 -0.11(-1.01%)
Mar 29, 2023 10.90 10.90 10.66 10.87 48,598 -0.03(-0.28%)
Mar 28, 2023 10.79 10.90 10.62 10.90 71,338 +0.14(+1.30%)
Mar 27, 2023 10.74 10.93 10.30 10.76 176,602 +0.02(+0.19%)
Mar 24, 2023 10.94 10.94 10.70 10.74 67,000 -0.06(-0.56%)
Mar 23, 2023 10.96 11.14 10.79 10.80 375,463 -0.39(-3.49%)
Mar 22, 2023 11.21 11.21 10.96 11.19 215,490 +0.20(+1.82%)
Mar 21, 2023 11.01 11.25 10.77 10.99 159,093 -0.07(-0.63%)
Mar 20, 2023 11.16 11.19 10.91 11.06 98,127 -0.20(-1.78%)
Mar 17, 2023 11.21 11.36 10.90 11.26 102,845 +0.21(+1.90%)
Mar 16, 2023 10.85 11.98 10.82 11.05 182,523 +0.18(+1.66%)
Mar 15, 2023 10.82 11.04 10.82 10.87 67,192 -0.13(-1.18%)
Mar 14, 2023 10.98 11.14 10.96 11.00 62,371 -0.01(-0.09%)
Mar 13, 2023 11.04 11.06 10.87 11.01 73,339 -0.11(-0.99%)
Mar 10, 2023 11.08 11.24 10.91 11.12 168,655 -0.05(-0.45%)
Mar 09, 2023 10.60 11.61 10.60 11.17 184,800 -0.38(-3.29%)
Mar 08, 2023 11.51 11.97 11.24 11.55 127,319 +0.02(+0.17%)
Mar 07, 2023 11.97 11.99 11.42 11.53 97,642 -0.34(-2.86%)
Mar 06, 2023 12.25 12.51 11.63 11.87 257,273 -0.23(-1.90%)
Mar 03, 2023 11.64 12.11 11.56 12.10 152,723 +0.54(+4.67%)
Mar 02, 2023 11.11 11.94 11.11 11.56 467,095 +0.36(+3.21%)
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.