Skip to main content

Green Thumb Industries Inc (CSE: GTII )

17.13 +0.75 (+4.58%)
Official Closing Price Updated: 3:59 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 16.12 17.20 16.05 17.13 112,489 +0.75(+4.58%)
Jun 21, 2024 16.34 16.40 15.67 16.38 51,188 +0.38(+2.37%)
Jun 20, 2024 15.90 16.39 15.90 16.00 82,946 +0.03(+0.19%)
Jun 19, 2024 16.05 16.20 15.90 15.97 3,668 +0.01(+0.06%)
Jun 18, 2024 16.20 16.60 15.95 15.96 63,953 +0.18(+1.14%)
Jun 17, 2024 15.52 16.40 15.14 15.78 129,844 +0.33(+2.14%)
Jun 14, 2024 15.82 16.05 15.17 15.45 108,083 -0.47(-2.95%)
Jun 13, 2024 16.25 16.48 15.65 15.92 63,851 -0.48(-2.93%)
Jun 12, 2024 16.54 16.69 16.26 16.40 56,887 -0.16(-0.97%)
Jun 11, 2024 16.82 16.83 16.30 16.56 63,985 -0.15(-0.90%)
Jun 10, 2024 17.16 17.16 16.51 16.71 132,614 +0.08(+0.48%)
Jun 07, 2024 15.91 16.79 15.91 16.63 123,589 +0.83(+5.25%)
Jun 06, 2024 16.40 16.75 15.68 15.80 150,015 -0.49(-3.01%)
Jun 05, 2024 16.36 17.05 16.16 16.29 80,024 -0.40(-2.40%)
Jun 04, 2024 15.71 16.80 15.17 16.69 218,886 +0.76(+4.77%)
Jun 03, 2024 15.31 16.25 15.15 15.93 113,969 +0.46(+2.97%)
May 31, 2024 15.17 15.67 15.08 15.47 60,429 +0.28(+1.84%)
May 30, 2024 15.25 15.66 14.94 15.19 70,852 +0.53(+3.62%)
May 29, 2024 14.99 15.70 14.61 14.66 103,007 -0.34(-2.27%)
May 28, 2024 15.21 15.51 14.89 15.00 141,266 -0.15(-0.99%)
May 27, 2024 15.69 15.69 15.13 15.15 10,526 -0.38(-2.45%)
May 24, 2024 15.88 16.13 15.40 15.53 146,913 -0.08(-0.51%)
May 23, 2024 16.77 16.80 15.52 15.61 236,698 -1.32(-7.77%)
May 22, 2024 17.29 17.47 16.71 16.93 43,710 -0.43(-2.45%)
May 21, 2024 17.33 17.35 16.66 17.35 112,775 -0.46(-2.58%)
May 17, 2024 17.81 0 -1.24(-6.51%)
May 16, 2024 17.70 19.25 17.70 19.05 275,754 +1.34(+7.57%)
May 15, 2024 17.91 18.11 17.44 17.71 63,932 -0.55(-3.01%)
May 14, 2024 17.33 18.29 17.21 18.26 130,797 +0.99(+5.73%)
May 13, 2024 17.40 18.13 17.03 17.27 136,788 -0.21(-1.20%)
May 10, 2024 17.61 17.83 16.94 17.48 121,922 -0.48(-2.67%)
May 09, 2024 17.60 18.30 17.24 17.96 190,154 +0.96(+5.65%)
May 08, 2024 16.92 17.19 16.48 17.00 77,693 +0.34(+2.04%)
May 07, 2024 17.45 17.86 16.66 16.66 213,014 -1.43(-7.90%)
May 06, 2024 18.30 18.90 16.73 18.09 109,278 +0.04(+0.22%)
May 03, 2024 18.46 18.90 17.70 18.05 139,758 -0.22(-1.20%)
May 02, 2024 18.39 19.60 18.10 18.27 162,497 -0.04(-0.22%)
May 01, 2024 20.99 20.99 17.90 18.31 452,097 +1.11(+6.45%)
Apr 30, 2024 16.61 21.50 16.60 17.20 1,436,780 +0.59(+3.55%)
Apr 29, 2024 16.49 17.66 16.07 16.61 120,790 -0.18(-1.07%)
Apr 26, 2024 16.02 17.00 16.02 16.79 49,905 +0.51(+3.13%)
Apr 25, 2024 16.76 16.90 15.98 16.28 53,353 -0.55(-3.27%)
Apr 24, 2024 16.76 17.30 16.45 16.83 56,902 +0.03(+0.18%)
Apr 23, 2024 16.90 17.04 16.55 16.80 42,072 +0.35(+2.13%)
Apr 22, 2024 16.98 17.30 16.39 16.45 52,910 -0.63(-3.69%)
Apr 19, 2024 17.41 17.71 17.00 17.08 51,487 -0.66(-3.72%)
Apr 18, 2024 18.42 18.42 17.67 17.74 25,586 -0.45(-2.47%)
Apr 17, 2024 17.25 18.78 17.12 18.19 131,740 +1.18(+6.94%)
Apr 16, 2024 16.76 17.77 16.75 17.01 54,953 -0.17(-0.99%)
Apr 15, 2024 17.67 17.72 16.83 17.18 79,951 -0.26(-1.49%)
Apr 12, 2024 19.00 19.19 17.25 17.44 143,373 -1.15(-6.19%)
Apr 11, 2024 18.93 19.44 18.34 18.59 41,248 -0.26(-1.38%)
Apr 10, 2024 19.00 19.60 18.76 18.85 42,063 -0.55(-2.84%)
Apr 09, 2024 19.13 19.42 18.75 19.40 41,071 +0.43(+2.27%)
Apr 08, 2024 19.16 19.59 18.78 18.97 47,308 -0.13(-0.68%)
Apr 05, 2024 18.35 19.19 18.05 19.10 204,965 +1.15(+6.41%)
Apr 04, 2024 19.97 20.74 17.71 17.95 311,590 -2.30(-11.36%)
Apr 03, 2024 20.34 20.34 19.73 20.25 116,170 +0.15(+0.75%)
Apr 02, 2024 20.25 20.36 19.80 20.10 90,788 -0.05(-0.25%)
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.