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

Green Thumb Industries Inc (CSE: GTII )

17.81 -0.13 (-0.72%)
Official Closing Price Updated: 4:03 PM EDT, May 17, 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 (%)
Mar 31, 2020 8.440 8.740 8.050 8.200 134,353 -0.25(-2.96%)
Mar 30, 2020 8.920 8.920 8.150 8.450 248,742 -0.30(-3.43%)
Mar 27, 2020 9.170 9.180 8.460 8.750 442,691 -0.47(-5.10%)
Mar 26, 2020 8.740 9.280 8.670 9.220 726,504 +0.62(+7.21%)
Mar 25, 2020 8.210 8.830 7.830 8.600 253,482 +0.41(+5.01%)
Mar 24, 2020 7.320 8.380 7.270 8.190 327,393 +1.02(+14.23%)
Mar 23, 2020 6.310 7.250 6.310 7.170 266,426 +0.48(+7.17%)
Mar 20, 2020 6.690 7.210 6.510 6.690 280,428 +0.01(+0.15%)
Mar 19, 2020 6.130 6.830 5.850 6.680 255,291 +0.08(+1.21%)
Mar 18, 2020 6.600 6.840 5.490 6.600 563,502 -0.17(-2.51%)
Mar 17, 2020 5.570 6.770 5.570 6.770 447,913 +1.12(+19.82%)
Mar 16, 2020 5.550 6.110 5.060 5.650 339,434 -0.35(-5.83%)
Mar 13, 2020 6.050 6.260 5.690 6.000 303,306 +0.28(+4.90%)
Mar 12, 2020 6.050 6.680 5.620 5.720 330,892 -1.21(-17.46%)
Mar 11, 2020 7.800 7.800 6.880 6.930 294,339 -0.91(-11.61%)
Mar 10, 2020 8.060 8.360 7.610 7.840 275,445 +0.09(+1.16%)
Mar 09, 2020 8.010 8.600 7.660 7.750 354,121 -1.14(-12.82%)
Mar 06, 2020 9.210 9.300 8.660 8.890 407,456 -0.63(-6.62%)
Mar 05, 2020 8.700 9.520 8.430 9.520 266,743 +0.59(+6.61%)
Mar 04, 2020 8.330 9.140 8.240 8.930 239,170 +0.66(+7.98%)
Mar 03, 2020 9.050 9.050 8.170 8.270 299,916 -0.74(-8.21%)
Mar 02, 2020 9.310 9.500 8.770 9.010 409,176 -0.49(-5.16%)
Feb 28, 2020 8.700 9.590 8.680 9.500 292,495 +0.10(+1.06%)
Feb 27, 2020 9.660 9.850 9.080 9.400 316,257 -0.45(-4.57%)
Feb 26, 2020 10.16 10.45 9.530 9.850 308,335 -0.60(-5.74%)
Feb 25, 2020 10.80 10.89 10.09 10.45 230,498 -0.30(-2.79%)
Feb 24, 2020 10.83 10.98 10.49 10.75 208,366 -0.57(-5.04%)
Feb 21, 2020 11.77 11.82 11.11 11.32 140,509 -0.43(-3.66%)
Feb 20, 2020 11.78 12.05 11.70 11.75 126,998 -0.05(-0.42%)
Feb 19, 2020 11.75 11.83 11.59 11.80 136,755 -0.08(-0.67%)
Feb 18, 2020 11.96 12.19 11.52 11.88 148,725 -0.08(-0.67%)
Feb 14, 2020 11.96 11.96 11.96 0 +0.17(+1.44%)
Feb 13, 2020 11.00 11.81 11.00 11.79 135,580 +0.71(+6.41%)
Feb 12, 2020 11.05 11.13 10.97 11.08 72,953 +0.03(+0.27%)
Feb 11, 2020 10.72 11.25 10.72 11.05 135,266 +0.05(+0.45%)
Feb 10, 2020 10.85 11.05 10.75 11.00 168,143 -0.03(-0.27%)
Feb 07, 2020 11.40 11.44 10.85 11.03 352,356 -0.50(-4.34%)
Feb 06, 2020 11.66 11.83 11.22 11.53 262,628 -0.16(-1.37%)
Feb 05, 2020 11.98 12.12 11.60 11.69 199,964 -0.31(-2.58%)
Feb 04, 2020 12.47 12.47 11.94 12.00 278,424 -0.34(-2.76%)
Feb 03, 2020 12.46 12.59 12.13 12.34 164,605 -0.31(-2.45%)
Jan 31, 2020 12.61 12.84 12.53 12.65 166,142 +0.00(+0.00%)
Jan 30, 2020 12.88 13.08 12.52 12.65 98,763 -0.35(-2.69%)
Jan 29, 2020 12.81 13.20 12.50 13.00 207,117 +0.25(+1.96%)
Jan 28, 2020 12.91 13.26 12.68 12.75 221,751 -0.20(-1.54%)
Jan 27, 2020 12.89 13.00 12.42 12.95 170,466 -0.07(-0.54%)
Jan 24, 2020 13.51 13.54 12.89 13.02 259,713 -0.43(-3.20%)
Jan 23, 2020 13.15 13.51 12.95 13.45 110,532 +0.24(+1.82%)
Jan 22, 2020 13.22 13.37 13.11 13.21 58,169 -0.11(-0.83%)
Jan 21, 2020 13.28 13.41 12.92 13.32 213,181 +0.02(+0.15%)
Jan 20, 2020 13.69 13.69 13.24 13.30 72,145 -0.21(-1.55%)
Jan 17, 2020 13.13 13.70 13.13 13.51 339,603 +0.31(+2.35%)
Jan 16, 2020 13.50 13.70 13.10 13.20 324,979 -0.01(-0.08%)
Jan 15, 2020 13.00 13.45 12.85 13.21 818,079 +0.41(+3.20%)
Jan 14, 2020 12.60 12.95 12.57 12.80 332,405 +0.13(+1.03%)
Jan 13, 2020 12.80 12.80 12.56 12.67 232,216 +0.09(+0.72%)
Jan 10, 2020 12.53 12.60 12.30 12.58 136,345 +0.18(+1.45%)
Jan 09, 2020 12.24 12.62 12.19 12.40 177,104 +0.26(+2.14%)
Jan 08, 2020 11.46 12.30 11.38 12.14 367,757 +0.54(+4.66%)
Jan 07, 2020 11.88 12.07 11.33 11.60 215,372 -0.40(-3.33%)
Jan 06, 2020 12.07 12.17 11.91 12.00 105,747 +0.09(+0.76%)
Jan 03, 2020 12.28 12.53 11.80 11.91 151,551 -0.37(-3.01%)
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.