Green Thumb Industries Inc. (GTBIF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

12.34

+0.54

(+4.58%)

As of 02:24PM EDT. Market open.

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	11.90	12.60	11.75	12.34	12.34	115,332
25 Apr 2024	12.49	12.75	11.68	11.80	11.80	258,600
24 Apr 2024	12.01	12.70	11.99	12.50	12.50	146,700
23 Apr 2024	11.95	12.48	11.95	12.20	12.20	97,600
22 Apr 2024	12.34	12.55	11.95	12.01	12.01	143,100
19 Apr 2024	12.67	13.19	12.13	12.37	12.37	174,600
18 Apr 2024	12.90	13.40	12.83	12.93	12.93	198,600
17 Apr 2024	12.48	13.65	12.10	13.11	13.11	355,000
16 Apr 2024	12.42	13.30	12.10	12.42	12.42	287,000
15 Apr 2024	12.75	12.88	12.23	12.50	12.50	358,300
12 Apr 2024	13.82	14.09	12.52	12.75	12.75	728,800
11 Apr 2024	13.67	14.21	13.35	14.05	14.05	257,300
10 Apr 2024	13.90	14.36	13.51	13.82	13.82	168,300
09 Apr 2024	14.31	14.31	13.77	14.28	14.28	224,000
08 Apr 2024	13.85	15.00	13.80	14.30	14.30	192,800
05 Apr 2024	13.30	14.11	13.14	14.00	14.00	651,800
04 Apr 2024	14.83	15.51	13.05	13.15	13.15	986,300
03 Apr 2024	14.83	15.15	14.42	14.83	14.83	494,400
02 Apr 2024	14.95	15.01	14.50	14.88	14.88	532,500
01 Apr 2024	14.70	15.05	14.05	14.83	14.83	509,200
28 Mar 2024	14.80	15.00	14.22	14.52	14.52	365,000
27 Mar 2024	13.98	15.00	13.40	15.00	15.00	639,800
26 Mar 2024	13.24	14.22	13.24	14.17	14.17	458,200
25 Mar 2024	14.20	14.30	13.30	13.47	13.47	389,800
22 Mar 2024	14.00	14.05	13.34	13.91	13.91	448,000
21 Mar 2024	13.19	14.00	12.92	14.00	14.00	476,300
20 Mar 2024	13.22	13.82	13.01	13.10	13.10	280,300
19 Mar 2024	13.37	13.53	12.73	13.45	13.45	327,000
18 Mar 2024	13.04	13.52	12.80	13.52	13.52	699,400
15 Mar 2024	11.74	13.04	11.56	12.88	12.88	970,900
14 Mar 2024	11.60	11.89	11.13	11.57	11.57	245,700
13 Mar 2024	10.95	11.58	10.95	11.51	11.51	305,700
12 Mar 2024	11.51	11.73	10.88	11.12	11.12	585,200
11 Mar 2024	12.03	12.03	11.24	11.48	11.48	543,200
08 Mar 2024	11.80	12.21	11.76	12.11	12.11	320,400
07 Mar 2024	12.01	12.01	11.33	11.63	11.63	967,200
06 Mar 2024	12.60	12.95	11.94	11.97	11.97	745,600
05 Mar 2024	12.55	13.34	12.49	12.80	12.80	565,900
04 Mar 2024	13.37	13.37	12.68	12.84	12.84	422,600
01 Mar 2024	12.50	13.16	12.50	13.05	13.05	583,800
29 Feb 2024	12.85	13.50	12.50	12.55	12.55	572,000
28 Feb 2024	13.00	13.25	12.62	12.74	12.74	326,600
27 Feb 2024	13.65	13.78	13.00	13.00	13.00	282,400
26 Feb 2024	14.06	14.24	13.51	13.65	13.65	412,600
23 Feb 2024	13.18	14.30	13.18	14.28	14.28	628,000
22 Feb 2024	13.15	13.88	13.15	13.80	13.80	337,400
21 Feb 2024	13.35	13.41	13.15	13.32	13.32	294,400
20 Feb 2024	13.64	13.80	13.32	13.36	13.36	207,400
16 Feb 2024	13.70	13.96	13.30	13.90	13.90	350,300
15 Feb 2024	12.69	13.95	12.69	13.75	13.75	400,600
14 Feb 2024	12.80	13.15	12.66	12.95	12.95	480,600
13 Feb 2024	12.55	13.49	12.20	12.79	12.79	374,100
12 Feb 2024	13.29	13.75	12.25	12.85	12.85	819,400
09 Feb 2024	13.09	13.43	13.09	13.18	13.18	249,300
08 Feb 2024	13.50	13.65	13.15	13.22	13.22	542,200
07 Feb 2024	14.00	14.06	13.50	13.52	13.52	386,200
06 Feb 2024	13.01	14.30	13.01	13.91	13.91	1,033,700
05 Feb 2024	13.90	13.90	13.00	13.37	13.37	538,300
02 Feb 2024	13.59	14.15	13.30	13.83	13.83	2,784,500
01 Feb 2024	12.84	13.90	12.84	13.80	13.80	846,000
31 Jan 2024	13.03	13.42	12.80	13.19	13.19	379,500
30 Jan 2024	13.00	13.45	12.57	13.24	13.24	425,000
29 Jan 2024	13.20	13.35	12.76	13.12	13.12	258,300
26 Jan 2024	13.50	13.59	13.13	13.25	13.25	455,400
25 Jan 2024	13.32	13.55	13.05	13.42	13.42	381,500
24 Jan 2024	12.75	13.80	12.75	13.39	13.39	555,200
23 Jan 2024	13.15	13.15	12.70	12.86	12.86	157,300
22 Jan 2024	12.80	13.36	12.65	13.15	13.15	496,400
19 Jan 2024	12.37	13.00	11.96	12.80	12.80	451,500
18 Jan 2024	12.70	13.10	12.27	12.37	12.37	272,600
17 Jan 2024	13.50	13.50	12.65	12.88	12.88	353,700
16 Jan 2024	13.02	13.57	12.62	13.10	13.10	1,004,500
12 Jan 2024	11.54	12.55	11.27	12.55	12.55	738,200
11 Jan 2024	10.75	11.36	10.75	11.35	11.35	158,800
10 Jan 2024	11.14	11.37	10.67	10.95	10.95	249,300
09 Jan 2024	11.86	12.00	11.17	11.23	11.23	257,100
08 Jan 2024	11.91	12.00	11.50	11.95	11.95	448,100
05 Jan 2024	11.37	12.12	10.96	11.90	11.90	597,800
04 Jan 2024	10.83	11.67	10.83	11.20	11.20	426,800
03 Jan 2024	10.51	11.75	10.51	11.20	11.20	481,600
02 Jan 2024	11.15	11.35	10.50	10.82	10.82	227,300
29 Dec 2023	11.42	11.42	10.82	11.29	11.29	453,700
28 Dec 2023	11.50	11.70	11.17	11.44	11.44	443,600
27 Dec 2023	11.33	11.65	11.14	11.50	11.50	446,100
26 Dec 2023	10.40	11.99	10.23	11.70	11.70	528,500
22 Dec 2023	9.86	10.60	9.80	10.60	10.60	450,600
21 Dec 2023	9.92	9.99	9.74	9.86	9.86	219,300
20 Dec 2023	9.84	9.95	9.68	9.89	9.89	254,500
19 Dec 2023	9.90	10.09	9.73	9.83	9.83	377,900
18 Dec 2023	9.96	10.42	9.90	9.90	9.90	288,300
15 Dec 2023	10.18	10.45	9.79	10.42	10.42	263,000
14 Dec 2023	10.46	10.46	9.70	10.09	10.09	295,900
13 Dec 2023	9.53	10.21	9.49	10.20	10.20	527,500
12 Dec 2023	10.70	10.95	9.50	9.96	9.96	671,100
11 Dec 2023	11.23	11.59	10.84	10.84	10.84	419,000
08 Dec 2023	11.47	11.60	11.21	11.40	11.40	212,100
07 Dec 2023	11.81	12.08	11.49	11.49	11.49	538,300
06 Dec 2023	11.45	11.77	11.20	11.56	11.56	649,200
05 Dec 2023	11.08	11.48	11.08	11.20	11.20	1,099,900
04 Dec 2023	10.54	11.48	10.25	11.27	11.27	516,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6537+0.0014(+0.21%)

OIL83.68+0.11(+0.13%)

GOLD2,352.40+9.90(+0.42%)

Bitcoin AUD97,988.98-693.54(-0.70%)

Green Thumb Industries Inc. (GTBIF)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6537
+0.0014(+0.21%)

OIL
83.68
+0.11(+0.13%)

GOLD
2,352.40
+9.90(+0.42%)

Bitcoin AUD
97,988.98
-693.54(-0.70%)