STOCKS SURGE; S&P 500 EYES END TO LOSING STREAK

U.S. consumer sentiment weakened in late-May to lowest level since 2011

Green Thumb Industries Inc. (GTBIF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

11.31

-0.29

(-2.46%)

At close: 03:59PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 27, 2022	12.25	13.00	11.60	11.31	11.31	530,261
May 26, 2022	11.70	12.39	11.53	11.60	11.60	249,200
May 25, 2022	11.83	12.25	11.54	11.85	11.85	291,100
May 24, 2022	12.58	12.71	11.79	12.09	12.09	206,700
May 23, 2022	12.83	13.14	12.50	12.75	12.75	121,800
May 20, 2022	12.25	13.00	11.60	13.00	13.00	207,300
May 19, 2022	11.27	12.18	11.27	12.17	12.17	190,600
May 18, 2022	11.75	12.35	11.30	11.67	11.67	343,200
May 17, 2022	12.69	13.16	12.19	12.19	12.19	282,300
May 16, 2022	13.00	13.20	12.76	12.82	12.82	231,700
May 13, 2022	12.50	13.25	12.45	13.12	13.12	470,400
May 12, 2022	11.48	12.45	11.45	12.43	12.43	294,300
May 11, 2022	11.65	12.42	11.49	11.76	11.76	362,100
May 10, 2022	11.52	12.64	11.51	11.71	11.71	423,900
May 09, 2022	12.99	12.99	11.95	12.04	12.04	559,800
May 06, 2022	12.09	13.14	11.52	13.13	13.13	630,500
May 05, 2022	13.05	13.05	11.73	11.95	11.95	935,700
May 04, 2022	13.19	13.21	12.64	12.82	12.82	573,000
May 03, 2022	13.50	13.79	12.90	13.04	13.04	318,400
May 02, 2022	14.00	14.57	13.00	13.71	13.71	560,400
Apr 29, 2022	15.00	15.29	14.02	14.05	14.05	209,300
Apr 28, 2022	14.75	15.00	13.69	14.91	14.91	603,800
Apr 27, 2022	15.60	15.75	14.39	14.46	14.46	448,200
Apr 26, 2022	15.74	16.02	15.12	15.64	15.64	122,100
Apr 25, 2022	15.62	15.94	15.40	15.70	15.70	197,400
Apr 22, 2022	15.50	16.80	15.50	15.80	15.80	242,000
Apr 21, 2022	16.39	16.79	15.63	16.15	16.15	267,000
Apr 20, 2022	16.16	16.78	16.16	16.40	16.40	158,900
Apr 19, 2022	16.16	16.65	15.51	16.65	16.65	161,200
Apr 18, 2022	16.10	16.84	15.73	16.16	16.16	390,500
Apr 14, 2022	16.85	16.85	16.11	16.62	16.62	188,700
Apr 13, 2022	16.25	16.98	16.01	16.76	16.76	288,400
Apr 12, 2022	16.64	17.57	16.25	16.40	16.40	333,400
Apr 11, 2022	17.53	18.00	16.92	17.09	17.09	382,500
Apr 08, 2022	17.50	18.00	17.32	17.67	17.67	156,900
Apr 07, 2022	17.83	18.10	17.17	17.75	17.75	274,400
Apr 06, 2022	18.50	18.50	17.50	18.04	18.04	241,300
Apr 05, 2022	18.73	18.98	17.91	18.56	18.56	371,800
Apr 04, 2022	19.13	19.51	18.50	18.97	18.97	206,700
Apr 01, 2022	18.93	19.30	18.38	19.09	19.09	516,600
Mar 31, 2022	18.06	18.70	17.62	18.65	18.65	173,100
Mar 30, 2022	17.45	18.09	17.01	18.06	18.06	439,200
Mar 29, 2022	16.96	17.60	16.92	17.42	17.42	339,500
Mar 28, 2022	17.47	18.37	16.66	17.32	17.32	458,400
Mar 25, 2022	17.76	18.67	17.10	17.54	17.54	640,300
Mar 24, 2022	17.35	18.36	16.91	17.34	17.34	427,300
Mar 23, 2022	18.00	18.24	17.05	17.45	17.45	202,700
Mar 22, 2022	18.10	18.58	17.79	17.85	17.85	150,700
Mar 21, 2022	18.05	18.40	17.67	18.22	18.22	186,500
Mar 18, 2022	17.38	18.38	17.02	18.05	18.05	3,784,100
Mar 17, 2022	15.93	17.60	15.93	17.40	17.40	214,800
Mar 16, 2022	16.28	17.00	15.82	16.99	16.99	218,900
Mar 15, 2022	15.15	16.18	15.10	16.18	16.18	337,300
Mar 14, 2022	15.25	16.02	15.14	15.28	15.28	234,900
Mar 11, 2022	16.11	16.60	15.28	15.61	15.61	229,900
Mar 10, 2022	15.72	16.08	15.21	16.02	16.02	237,300
Mar 09, 2022	16.05	16.80	15.69	15.70	15.70	320,900
Mar 08, 2022	15.35	16.28	14.77	15.51	15.51	749,000
Mar 07, 2022	16.54	16.66	15.10	15.35	15.35	642,700
Mar 04, 2022	17.15	17.26	16.46	16.52	16.52	405,900
Mar 03, 2022	17.53	17.95	17.02	17.30	17.30	364,100
Mar 02, 2022	18.55	18.75	17.50	17.77	17.77	325,600
Mar 01, 2022	19.20	19.43	17.48	18.52	18.52	642,300
Feb 28, 2022	18.99	19.85	18.50	19.12	19.12	275,100
Feb 25, 2022	19.55	19.99	18.69	18.99	18.99	330,400
Feb 24, 2022	18.65	19.65	18.50	19.65	19.65	332,700
Feb 23, 2022	20.70	20.70	19.10	19.53	19.53	341,900
Feb 22, 2022	20.23	20.98	19.31	20.30	20.30	366,900
Feb 18, 2022	21.68	21.68	20.62	21.27	21.27	266,100
Feb 17, 2022	22.00	22.46	20.73	21.65	21.65	434,400
Feb 16, 2022	22.00	22.42	21.05	21.99	21.99	250,800
Feb 15, 2022	21.16	21.77	20.53	21.77	21.77	446,800
Feb 14, 2022	21.08	21.42	19.39	20.99	20.99	218,700
Feb 11, 2022	20.48	21.22	19.54	20.61	20.61	540,700
Feb 10, 2022	19.00	21.99	19.00	20.32	20.32	811,400
Feb 09, 2022	18.95	20.39	18.95	20.33	20.33	402,000
Feb 08, 2022	19.45	19.80	18.46	19.01	19.01	317,800
Feb 07, 2022	17.56	19.69	17.50	19.15	19.15	475,200
Feb 04, 2022	17.25	19.10	17.06	18.50	18.50	715,800
Feb 03, 2022	17.00	18.31	17.00	17.24	17.24	228,700
Feb 02, 2022	18.60	19.22	17.48	18.00	18.00	442,000
Feb 01, 2022	17.73	18.98	17.20	18.59	18.59	419,800
Jan 31, 2022	16.66	18.14	16.66	17.65	17.65	506,700
Jan 28, 2022	16.93	17.46	16.77	17.05	17.05	555,400
Jan 27, 2022	17.58	18.73	17.10	17.38	17.38	331,800
Jan 26, 2022	18.30	19.00	17.67	18.11	18.11	285,000
Jan 25, 2022	17.53	18.81	17.51	18.43	18.43	381,800
Jan 24, 2022	17.83	19.00	16.67	18.75	18.75	896,800
Jan 21, 2022	19.17	19.45	18.45	19.08	19.08	437,700
Jan 20, 2022	21.00	21.00	19.30	19.47	19.47	430,200
Jan 19, 2022	20.62	20.93	19.65	20.80	20.80	321,200
Jan 18, 2022	20.50	20.95	19.48	20.30	20.30	237,800
Jan 14, 2022	19.20	21.05	19.20	20.32	20.32	342,400
Jan 13, 2022	20.30	21.20	20.01	20.23	20.23	363,100
Jan 12, 2022	20.02	21.45	20.02	20.80	20.80	384,600
Jan 11, 2022	20.82	21.17	20.41	20.89	20.89	204,300
Jan 10, 2022	21.49	21.53	20.00	20.83	20.83	302,000
Jan 07, 2022	19.61	21.20	19.61	20.84	20.84	380,300
Jan 06, 2022	20.00	20.50	19.38	20.36	20.36	246,200
Jan 05, 2022	21.63	21.63	19.55	20.33	20.33	762,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,748.58+216.40(+1.05%)

S&P 5004,158.24+100.40(+2.47%)

DOW33,212.96+575.77(+1.76%)

CAD/USD0.7859+0.0029(+0.3655%)

CRUDE OIL115.10+1.01(+0.89%)

BTC-CAD36,760.02-797.50(-2.12%)

STOCKS SURGE; S&P 500 EYES END TO LOSING STREAK

Green Thumb Industries Inc. (GTBIF)

S&P/TSX
20,748.58
+216.40(+1.05%)

S&P 500
4,158.24
+100.40(+2.47%)

DOW
33,212.96
+575.77(+1.76%)

CAD/USD
0.7859
+0.0029(+0.3655%)

CRUDE OIL
115.10
+1.01(+0.89%)

BTC-CAD
36,760.02
-797.50(-2.12%)