Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Green Thumb Industries Inc (CSE: GTII )

15.47 +0.28 (+1.84%)
Official Closing Price Updated: 4:07 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2018 22.41 24.75 22.41 22.41 127,900 -1.03(-4.39%)
Sep 27, 2018 23.11 24.74 23.11 23.44 168,263 +0.34(+1.47%)
Sep 26, 2018 21.40 23.10 20.87 23.10 459,962 +2.30(+11.06%)
Sep 25, 2018 22.70 23.69 20.71 20.80 318,443 -2.21(-9.60%)
Sep 24, 2018 24.59 26.00 22.50 23.01 511,226 -3.59(-13.50%)
Sep 21, 2018 26.60 29.21 23.24 26.60 620,400 -0.42(-1.55%)
Sep 20, 2018 28.35 29.10 25.82 27.02 339,664 -1.98(-6.83%)
Sep 19, 2018 30.99 31.97 25.18 29.00 820,749 -1.01(-3.37%)
Sep 18, 2018 24.69 32.50 24.43 30.01 730,600 +6.16(+25.83%)
Sep 17, 2018 22.50 24.12 22.20 23.85 226,660 +2.19(+10.11%)
Sep 14, 2018 21.66 22.84 18.19 21.66 489,300 +1.26(+6.18%)
Sep 13, 2018 22.50 23.60 18.90 20.40 634,603 -2.27(-10.01%)
Sep 12, 2018 22.98 24.09 20.91 22.67 601,847 +0.07(+0.31%)
Sep 11, 2018 19.72 23.65 19.72 22.60 516,627 +2.85(+14.43%)
Sep 10, 2018 20.38 21.36 19.75 19.75 490,547 +0.25(+1.28%)
Sep 07, 2018 19.50 20.20 18.45 19.50 211,700 +0.26(+1.35%)
Sep 06, 2018 19.01 19.89 16.62 19.24 297,767 +0.14(+0.73%)
Sep 05, 2018 19.09 19.89 17.26 19.10 509,858 +0.59(+3.19%)
Sep 04, 2018 15.82 18.51 15.82 18.51 621,875 +3.42(+22.66%)
Aug 31, 2018 15.09 15.09 15.09 0 +0.62(+4.28%)
Aug 30, 2018 14.65 16.06 14.28 14.47 343,861 -0.17(-1.16%)
Aug 29, 2018 14.98 15.50 14.22 14.64 443,943 +1.64(+12.62%)
Aug 28, 2018 11.65 13.98 11.63 13.00 176,952 +1.16(+9.80%)
Aug 27, 2018 11.20 12.00 11.19 11.84 389,066 +1.10(+10.24%)
Aug 24, 2018 10.74 11.00 10.39 10.74 189,400 +0.45(+4.37%)
Aug 23, 2018 10.35 10.60 10.17 10.29 100,228 +0.04(+0.39%)
Aug 22, 2018 10.48 10.50 10.16 10.25 63,432 +0.00(+0.00%)
Aug 21, 2018 10.24 10.60 9.870 10.25 147,502 +0.10(+0.99%)
Aug 20, 2018 10.15 10.62 10.10 10.15 135,888 +0.20(+2.01%)
Aug 17, 2018 9.950 10.00 9.650 9.950 37,500 +0.08(+0.81%)
Aug 16, 2018 9.780 10.00 9.700 9.870 47,849 +0.09(+0.92%)
Aug 15, 2018 9.150 9.850 9.140 9.780 261,777 +1.20(+13.99%)
Aug 14, 2018 9.260 9.260 8.420 8.580 80,888 -0.54(-5.92%)
Aug 13, 2018 9.500 9.660 9.120 9.120 45,697 -0.38(-4.00%)
Aug 10, 2018 9.500 9.750 9.400 9.500 30,200 -0.13(-1.35%)
Aug 09, 2018 9.500 9.650 9.350 9.630 78,977 +0.23(+2.45%)
Aug 08, 2018 9.730 9.750 9.350 9.400 163,651 -0.51(-5.15%)
Aug 07, 2018 10.05 10.26 9.850 9.910 154,757 -0.39(-3.79%)
Aug 03, 2018 10.30 10.30 10.30 0 -0.20(-1.90%)
Aug 02, 2018 10.65 10.70 10.19 10.50 62,573 -0.19(-1.78%)
Aug 01, 2018 10.48 10.74 10.26 10.69 28,816 +0.28(+2.69%)
Jul 31, 2018 10.87 10.87 10.38 10.41 92,625 -0.34(-3.16%)
Jul 30, 2018 10.85 10.85 10.57 10.75 42,680 +0.04(+0.37%)
Jul 27, 2018 10.71 11.10 10.71 10.71 62,900 -0.20(-1.83%)
Jul 26, 2018 10.99 11.00 10.90 10.91 23,212 -0.08(-0.73%)
Jul 25, 2018 11.05 11.05 10.79 10.99 75,898 +0.04(+0.37%)
Jul 24, 2018 11.02 11.05 10.92 10.95 49,426 +0.03(+0.27%)
Jul 23, 2018 11.15 11.55 10.90 10.92 62,576 -0.23(-2.06%)
Jul 20, 2018 11.30 11.33 11.07 11.15 21,668 -0.15(-1.33%)
Jul 19, 2018 11.28 11.35 11.12 11.30 72,987 -0.05(-0.44%)
Jul 18, 2018 11.30 11.39 11.11 11.35 29,177 +0.08(+0.71%)
Jul 17, 2018 10.90 11.27 10.90 11.27 38,298 +0.00(+0.00%)
Jul 16, 2018 11.56 11.56 10.79 11.27 91,032 +0.07(+0.63%)
Jul 13, 2018 11.35 11.40 10.99 11.20 287,622 -0.80(-6.67%)
Jul 12, 2018 13.25 13.25 11.84 12.00 135,116 -1.07(-8.19%)
Jul 11, 2018 13.40 13.48 13.06 13.07 45,085 -0.93(-6.64%)
Jul 10, 2018 14.38 14.38 13.95 14.00 64,685 -0.18(-1.27%)
Jul 09, 2018 14.24 14.28 13.68 14.18 46,700 +0.08(+0.57%)
Jul 06, 2018 13.79 14.42 13.30 14.10 43,734 +0.15(+1.08%)
Jul 05, 2018 14.67 14.75 13.27 13.95 107,554 -0.24(-1.69%)
Jul 04, 2018 14.95 14.95 13.63 14.19 24,508 -0.75(-5.02%)
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.