S&P 500, NASDAQ NOTCH BIG WINS WITH TESLA EARNINGS ON DECK

Tech-focused investors prepare for fresh wave of earnings highlighted by struggling Tesla

Green Thumb Industries Inc. (GTBIF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

12.23

+0.22

(+1.83%)

At close: 03:48PM EDT

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	11.95	12.48	11.95	12.23	12.23	77,340
Apr 22, 2024	12.34	12.55	11.95	12.01	12.01	143,100
Apr 19, 2024	12.67	13.19	12.13	12.37	12.37	174,600
Apr 18, 2024	12.90	13.40	12.83	12.93	12.93	198,600
Apr 17, 2024	12.48	13.65	12.10	13.11	13.11	355,000
Apr 16, 2024	12.42	13.30	12.10	12.42	12.42	287,000
Apr 15, 2024	12.75	12.88	12.23	12.50	12.50	358,300
Apr 12, 2024	13.82	14.09	12.52	12.75	12.75	728,800
Apr 11, 2024	13.67	14.21	13.35	14.05	14.05	257,300
Apr 10, 2024	13.90	14.36	13.51	13.82	13.82	168,300
Apr 09, 2024	14.31	14.31	13.77	14.28	14.28	224,000
Apr 08, 2024	13.85	15.00	13.80	14.30	14.30	192,800
Apr 05, 2024	13.30	14.11	13.14	14.00	14.00	651,800
Apr 04, 2024	14.83	15.51	13.05	13.15	13.15	986,300
Apr 03, 2024	14.83	15.15	14.42	14.83	14.83	494,400
Apr 02, 2024	14.95	15.01	14.50	14.88	14.88	532,500
Apr 01, 2024	14.70	15.05	14.05	14.83	14.83	509,200
Mar 28, 2024	14.80	15.00	14.22	14.52	14.52	365,000
Mar 27, 2024	13.98	15.00	13.40	15.00	15.00	639,800
Mar 26, 2024	13.24	14.22	13.24	14.17	14.17	458,200
Mar 25, 2024	14.20	14.30	13.30	13.47	13.47	389,800
Mar 22, 2024	14.00	14.05	13.34	13.91	13.91	448,000
Mar 21, 2024	13.19	14.00	12.92	14.00	14.00	476,300
Mar 20, 2024	13.22	13.82	13.01	13.10	13.10	280,300
Mar 19, 2024	13.37	13.53	12.73	13.45	13.45	327,000
Mar 18, 2024	13.04	13.52	12.80	13.52	13.52	699,400
Mar 15, 2024	11.74	13.04	11.56	12.88	12.88	970,900
Mar 14, 2024	11.60	11.89	11.13	11.57	11.57	245,700
Mar 13, 2024	10.95	11.58	10.95	11.51	11.51	305,700
Mar 12, 2024	11.51	11.73	10.88	11.12	11.12	585,200
Mar 11, 2024	12.03	12.03	11.24	11.48	11.48	543,200
Mar 08, 2024	11.80	12.21	11.76	12.11	12.11	320,400
Mar 07, 2024	12.01	12.01	11.33	11.63	11.63	967,200
Mar 06, 2024	12.60	12.95	11.94	11.97	11.97	745,600
Mar 05, 2024	12.55	13.34	12.49	12.80	12.80	565,900
Mar 04, 2024	13.37	13.37	12.68	12.84	12.84	422,600
Mar 01, 2024	12.50	13.16	12.50	13.05	13.05	583,800
Feb 29, 2024	12.85	13.50	12.50	12.55	12.55	572,000
Feb 28, 2024	13.00	13.25	12.62	12.74	12.74	326,600
Feb 27, 2024	13.65	13.78	13.00	13.00	13.00	282,400
Feb 26, 2024	14.06	14.24	13.51	13.65	13.65	412,600
Feb 23, 2024	13.18	14.30	13.18	14.28	14.28	628,000
Feb 22, 2024	13.15	13.88	13.15	13.80	13.80	337,400
Feb 21, 2024	13.35	13.41	13.15	13.32	13.32	294,400
Feb 20, 2024	13.64	13.80	13.32	13.36	13.36	207,400
Feb 16, 2024	13.70	13.96	13.30	13.90	13.90	350,300
Feb 15, 2024	12.69	13.95	12.69	13.75	13.75	400,600
Feb 14, 2024	12.80	13.15	12.66	12.95	12.95	480,600
Feb 13, 2024	12.55	13.49	12.20	12.79	12.79	374,100
Feb 12, 2024	13.29	13.75	12.25	12.85	12.85	819,400
Feb 09, 2024	13.09	13.43	13.09	13.18	13.18	249,300
Feb 08, 2024	13.50	13.65	13.15	13.22	13.22	542,200
Feb 07, 2024	14.00	14.06	13.50	13.52	13.52	386,200
Feb 06, 2024	13.01	14.30	13.01	13.91	13.91	1,033,700
Feb 05, 2024	13.90	13.90	13.00	13.37	13.37	538,300
Feb 02, 2024	13.59	14.15	13.30	13.83	13.83	2,784,500
Feb 01, 2024	12.84	13.90	12.84	13.80	13.80	846,000
Jan 31, 2024	13.03	13.42	12.80	13.19	13.19	379,500
Jan 30, 2024	13.00	13.45	12.57	13.24	13.24	425,000
Jan 29, 2024	13.20	13.35	12.76	13.12	13.12	258,300
Jan 26, 2024	13.50	13.59	13.13	13.25	13.25	455,400
Jan 25, 2024	13.32	13.55	13.05	13.42	13.42	381,500
Jan 24, 2024	12.75	13.80	12.75	13.39	13.39	555,200
Jan 23, 2024	13.15	13.15	12.70	12.86	12.86	157,300
Jan 22, 2024	12.80	13.36	12.65	13.15	13.15	496,400
Jan 19, 2024	12.37	13.00	11.96	12.80	12.80	451,500
Jan 18, 2024	12.70	13.10	12.27	12.37	12.37	272,600
Jan 17, 2024	13.50	13.50	12.65	12.88	12.88	353,700
Jan 16, 2024	13.02	13.57	12.62	13.10	13.10	1,004,500
Jan 12, 2024	11.54	12.55	11.27	12.55	12.55	738,200
Jan 11, 2024	10.75	11.36	10.75	11.35	11.35	158,800
Jan 10, 2024	11.14	11.37	10.67	10.95	10.95	249,300
Jan 09, 2024	11.86	12.00	11.17	11.23	11.23	257,100
Jan 08, 2024	11.91	12.00	11.50	11.95	11.95	448,100
Jan 05, 2024	11.37	12.12	10.96	11.90	11.90	597,800
Jan 04, 2024	10.83	11.67	10.83	11.20	11.20	426,800
Jan 03, 2024	10.51	11.75	10.51	11.20	11.20	481,600
Jan 02, 2024	11.15	11.35	10.50	10.82	10.82	227,300
Dec 29, 2023	11.42	11.42	10.82	11.29	11.29	453,700
Dec 28, 2023	11.50	11.70	11.17	11.44	11.44	443,600
Dec 27, 2023	11.33	11.65	11.14	11.50	11.50	446,100
Dec 26, 2023	10.40	11.99	10.23	11.70	11.70	528,500
Dec 22, 2023	9.86	10.60	9.80	10.60	10.60	450,600
Dec 21, 2023	9.92	9.99	9.74	9.86	9.86	219,300
Dec 20, 2023	9.84	9.95	9.68	9.89	9.89	254,500
Dec 19, 2023	9.90	10.09	9.73	9.83	9.83	377,900
Dec 18, 2023	9.96	10.42	9.90	9.90	9.90	288,300
Dec 15, 2023	10.18	10.45	9.79	10.42	10.42	263,000
Dec 14, 2023	10.46	10.46	9.70	10.09	10.09	295,900
Dec 13, 2023	9.53	10.21	9.49	10.20	10.20	527,500
Dec 12, 2023	10.70	10.95	9.50	9.96	9.96	671,100
Dec 11, 2023	11.23	11.59	10.84	10.84	10.84	419,000
Dec 08, 2023	11.47	11.60	11.21	11.40	11.40	212,100
Dec 07, 2023	11.81	12.08	11.49	11.49	11.49	538,300
Dec 06, 2023	11.45	11.77	11.20	11.56	11.56	649,200
Dec 05, 2023	11.08	11.48	11.08	11.20	11.20	1,099,900
Dec 04, 2023	10.54	11.48	10.25	11.27	11.27	516,000
Dec 01, 2023	10.35	10.65	10.35	10.54	10.54	264,400
Nov 30, 2023	10.20	10.60	10.18	10.49	10.49	235,500
Nov 29, 2023	10.50	10.65	10.11	10.28	10.28	364,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.72+139.76(+0.64%)

S&P 5005,070.55+59.95(+1.20%)

DOW38,503.69+263.71(+0.69%)

CAD/USD0.7320+0.0019(+0.26%)

CRUDE OIL83.32+1.42(+1.73%)

Bitcoin CAD90,770.52-80.18(-0.09%)

S&P 500, NASDAQ NOTCH BIG WINS WITH TESLA EARNINGS ON DECK

Green Thumb Industries Inc. (GTBIF)

S&P/TSX
22,011.72
+139.76(+0.64%)

S&P 500
5,070.55
+59.95(+1.20%)

DOW
38,503.69
+263.71(+0.69%)

CAD/USD
0.7320
+0.0019(+0.26%)

CRUDE OIL
83.32
+1.42(+1.73%)

Bitcoin CAD
90,770.52
-80.18(-0.09%)