Green Thumb Industries Inc. (GTBIF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

12.91-0.65 (-4.76%)

At close: 3:59PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 23, 2020	13.59	13.59	12.80	12.91	12.91	311,873
Sep. 22, 2020	13.54	13.70	12.55	13.56	13.56	180,000
Sep. 21, 2020	14.10	14.10	13.03	13.51	13.51	361,200
Sep. 18, 2020	13.48	14.30	13.48	14.10	14.10	206,200
Sep. 17, 2020	13.98	14.15	13.30	14.15	14.15	252,800
Sep. 16, 2020	13.88	14.07	13.15	13.82	13.82	252,100
Sep. 15, 2020	13.55	13.97	13.31	13.42	13.42	201,900
Sep. 14, 2020	14.14	14.14	13.34	13.56	13.56	236,900
Sep. 11, 2020	13.41	13.90	13.11	13.86	13.86	218,500
Sep. 10, 2020	13.57	13.96	13.12	13.25	13.25	357,600
Sep. 09, 2020	13.22	14.32	13.22	13.60	13.60	232,600
Sep. 08, 2020	13.31	13.85	13.15	13.45	13.45	286,500
Sep. 04, 2020	13.40	14.28	12.70	13.80	13.80	663,500
Sep. 03, 2020	14.00	14.50	13.49	13.70	13.70	748,700
Sep. 02, 2020	14.40	15.10	13.81	14.04	14.04	421,800
Sep. 01, 2020	15.25	15.50	14.60	14.82	14.82	298,900
Aug. 31, 2020	15.47	15.47	14.61	15.25	15.25	363,600
Aug. 28, 2020	14.46	15.32	14.45	15.25	15.25	444,600
Aug. 27, 2020	14.75	14.84	13.60	14.64	14.64	399,800
Aug. 26, 2020	14.82	14.82	14.00	14.19	14.19	429,400
Aug. 25, 2020	15.20	15.20	14.42	14.45	14.45	372,200
Aug. 24, 2020	14.01	14.67	14.01	14.60	14.60	530,100
Aug. 21, 2020	14.50	14.50	13.30	14.01	14.01	1,052,000
Aug. 20, 2020	14.60	14.75	14.00	14.30	14.30	700,700
Aug. 19, 2020	15.20	15.50	14.63	14.66	14.66	519,100
Aug. 18, 2020	15.04	16.00	14.99	15.10	15.10	684,800
Aug. 17, 2020	16.01	16.30	15.70	15.84	15.84	684,400
Aug. 14, 2020	15.88	16.06	15.11	16.01	16.01	984,200
Aug. 13, 2020	15.24	15.64	14.59	15.45	15.45	1,363,500
Aug. 12, 2020	14.64	15.32	14.50	14.91	14.91	708,300
Aug. 11, 2020	15.00	15.25	14.10	14.47	14.47	602,700
Aug. 10, 2020	14.57	15.00	14.45	14.99	14.99	356,100
Aug. 07, 2020	14.51	14.62	14.02	14.35	14.35	396,300
Aug. 06, 2020	13.84	14.45	13.84	14.44	14.44	377,400
Aug. 05, 2020	14.13	14.13	13.60	13.84	13.84	361,500
Aug. 04, 2020	13.99	14.01	12.82	13.88	13.88	312,700
Aug. 03, 2020	13.35	13.93	13.35	13.93	13.93	322,600
Jul. 31, 2020	13.63	13.63	12.99	13.41	13.41	354,800
Jul. 30, 2020	13.70	13.70	12.82	13.45	13.45	275,900
Jul. 29, 2020	13.50	13.75	13.36	13.64	13.64	463,200
Jul. 28, 2020	12.90	13.67	12.75	13.28	13.28	529,000
Jul. 27, 2020	12.59	12.82	12.29	12.82	12.82	301,800
Jul. 24, 2020	12.00	12.36	11.60	12.19	12.19	219,100
Jul. 23, 2020	12.25	12.63	12.22	12.30	12.30	197,300
Jul. 22, 2020	12.37	12.54	12.23	12.45	12.45	227,400
Jul. 21, 2020	11.45	12.28	11.45	12.20	12.20	477,200
Jul. 20, 2020	11.50	11.53	11.00	11.53	11.53	274,900
Jul. 17, 2020	11.28	11.43	10.85	11.15	11.15	259,400
Jul. 16, 2020	11.45	11.82	11.27	11.28	11.28	173,400
Jul. 15, 2020	11.60	11.93	11.45	11.50	11.50	248,500
Jul. 14, 2020	11.11	11.80	11.07	11.54	11.54	230,700
Jul. 13, 2020	11.25	12.04	11.15	11.32	11.32	1,051,500
Jul. 10, 2020	10.00	11.36	10.00	11.29	11.29	580,200
Jul. 09, 2020	10.25	10.45	10.12	10.30	10.30	159,900
Jul. 08, 2020	10.23	10.34	10.00	10.32	10.32	193,200
Jul. 07, 2020	10.19	10.19	9.85	10.10	10.10	210,600
Jul. 06, 2020	10.00	10.25	9.92	10.03	10.03	281,900
Jul. 02, 2020	10.10	10.44	9.90	10.00	10.00	204,100
Jul. 01, 2020	10.00	10.19	9.91	10.19	10.19	132,500
Jun. 30, 2020	9.50	10.10	9.50	10.00	10.00	126,300
Jun. 29, 2020	10.03	10.13	9.64	9.67	9.67	217,100
Jun. 26, 2020	9.80	10.25	9.35	10.03	10.03	188,500
Jun. 25, 2020	9.67	10.25	9.67	10.12	10.12	186,500
Jun. 24, 2020	10.30	10.53	9.95	10.12	10.12	327,000
Jun. 23, 2020	10.36	10.51	10.25	10.43	10.43	347,700
Jun. 22, 2020	10.30	10.34	10.10	10.31	10.31	252,000
Jun. 19, 2020	10.40	10.50	10.05	10.14	10.14	465,500
Jun. 18, 2020	10.50	10.50	10.00	10.20	10.20	595,700
Jun. 17, 2020	9.97	10.07	9.79	10.05	10.05	156,700
Jun. 16, 2020	10.53	10.53	9.90	9.98	9.98	224,400
Jun. 15, 2020	9.00	9.97	8.80	9.95	9.95	182,500
Jun. 12, 2020	9.10	9.57	8.93	9.17	9.17	387,600
Jun. 11, 2020	9.65	9.94	8.87	9.10	9.10	698,600
Jun. 10, 2020	10.06	10.41	9.94	10.06	10.06	312,700
Jun. 09, 2020	10.33	10.33	10.10	10.17	10.17	223,600
Jun. 08, 2020	10.65	10.96	10.20	10.27	10.27	280,200
Jun. 05, 2020	10.30	10.94	10.05	10.28	10.28	286,400
Jun. 04, 2020	10.55	10.55	9.82	10.25	10.25	216,400
Jun. 03, 2020	10.18	10.55	10.14	10.47	10.47	298,200
Jun. 02, 2020	10.40	10.45	10.00	10.40	10.40	217,600
Jun. 01, 2020	10.25	10.43	9.82	10.37	10.37	480,800
May 29, 2020	9.55	10.26	9.33	10.24	10.24	442,000
May 28, 2020	9.79	9.85	9.64	9.76	9.76	251,800
May 27, 2020	9.98	9.98	9.52	9.84	9.84	247,000
May 26, 2020	9.76	9.90	9.56	9.83	9.83	372,500
May 22, 2020	9.42	9.72	9.14	9.65	9.65	419,900
May 21, 2020	9.09	9.36	8.91	9.32	9.32	257,100
May 20, 2020	9.45	9.93	8.90	9.10	9.10	473,000
May 19, 2020	9.38	9.83	9.11	9.40	9.40	430,100
May 18, 2020	9.35	9.89	8.65	9.67	9.67	568,500
May 15, 2020	8.25	9.27	8.25	9.22	9.22	1,353,200
May 14, 2020	7.47	8.00	7.23	8.00	8.00	555,500
May 13, 2020	7.40	7.57	7.15	7.47	7.47	449,800
May 12, 2020	7.48	7.82	7.27	7.35	7.35	413,900
May 11, 2020	7.28	7.39	7.08	7.39	7.39	260,700
May 08, 2020	7.00	7.20	6.91	7.15	7.15	176,300
May 07, 2020	7.12	7.31	6.91	6.96	6.96	212,100
May 06, 2020	7.10	7.25	7.00	7.12	7.12	196,800
May 05, 2020	6.75	7.20	6.75	7.20	7.20	180,400
May 04, 2020	7.07	7.07	6.65	6.75	6.75	236,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX15,817.11-325.78(-2.02%)

S&P 5003,236.92-78.65(-2.37%)

CAD/USD0.7472-0.0002(-0.0247%)

Green Thumb Industries Inc. (GTBIF)

S&P/TSX
15,817.11
-325.78(-2.02%)

S&P 500
3,236.92
-78.65(-2.37%)

CAD/USD
0.7472
-0.0002(-0.0247%)