Green Thumb Industries Inc (GTBIF)
5.0200
-0.3100 (-5.82%)
OP · Last Trade: Apr 6th, 1:07 PM EDT
Historical Prices For Green Thumb Industries Inc (GTBIF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 5.29 | 5.30 | 4.95 | 5.02 | 905,648 | 5.02 |
| 4/03/2025 | 5.80 | 5.83 | 5.31 | 5.33 | 530,361 | 5.33 |
| 4/02/2025 | 5.70 | 5.80 | 5.52 | 5.80 | 365,671 | 5.80 |
| 4/01/2025 | 5.76 | 6.00 | 5.68 | 5.74 | 238,642 | 5.74 |
| 3/31/2025 | 5.60 | 5.84 | 5.50 | 5.81 | 471,149 | 5.81 |
| 3/28/2025 | 5.80 | 5.94 | 5.63 | 5.65 | 223,760 | 5.65 |
| 3/27/2025 | 5.45 | 5.97 | 5.42 | 5.88 | 455,159 | 5.88 |
| 3/26/2025 | 5.65 | 5.66 | 5.37 | 5.52 | 1,601,675 | 5.52 |
| 3/25/2025 | 5.85 | 5.88 | 5.52 | 5.62 | 590,819 | 5.62 |
| 3/24/2025 | 5.96 | 6.02 | 5.79 | 5.85 | 434,509 | 5.85 |
| 3/21/2025 | 6.25 | 6.25 | 5.93 | 5.94 | 276,727 | 5.94 |
| 3/20/2025 | 6.37 | 6.37 | 6.05 | 6.05 | 226,651 | 6.05 |
| 3/19/2025 | 6.24 | 6.27 | 6.15 | 6.17 | 587,462 | 6.17 |
| 3/18/2025 | 6.34 | 6.38 | 6.21 | 6.21 | 211,195 | 6.21 |
| 3/17/2025 | 6.20 | 6.34 | 6.20 | 6.27 | 224,152 | 6.27 |
| 3/14/2025 | 6.19 | 6.35 | 6.18 | 6.26 | 531,724 | 6.26 |
| 3/13/2025 | 6.63 | 6.90 | 6.17 | 6.19 | 471,791 | 6.19 |
| 3/12/2025 | 6.75 | 6.92 | 6.65 | 6.83 | 423,140 | 6.83 |
| 3/11/2025 | 6.50 | 6.81 | 6.50 | 6.75 | 294,606 | 6.75 |
| 3/10/2025 | 6.80 | 7.00 | 6.59 | 6.70 | 581,416 | 6.70 |
| 3/07/2025 | 6.85 | 7.05 | 6.71 | 7.04 | 245,884 | 7.04 |
| 3/06/2025 | 6.97 | 7.10 | 6.87 | 6.87 | 259,432 | 6.87 |
| 3/05/2025 | 6.11 | 7.50 | 6.08 | 7.12 | 766,341 | 7.12 |
| 3/04/2025 | 6.99 | 7.03 | 6.57 | 6.69 | 661,999 | 6.69 |
| 3/03/2025 | 7.15 | 7.20 | 6.93 | 7.03 | 2,126,877 | 7.03 |
| 2/28/2025 | 7.16 | 7.16 | 6.87 | 6.95 | 392,632 | 6.95 |
| 2/27/2025 | 7.07 | 7.32 | 7.00 | 7.20 | 438,431 | 7.20 |
| 2/26/2025 | 6.77 | 7.00 | 6.77 | 6.98 | 123,561 | 6.98 |
| 2/25/2025 | 7.04 | 7.12 | 6.74 | 6.74 | 255,513 | 6.74 |
| 2/24/2025 | 7.12 | 7.12 | 6.96 | 7.04 | 332,280 | 7.04 |
| 2/21/2025 | 6.99 | 7.13 | 6.90 | 7.11 | 259,072 | 7.11 |
| 2/20/2025 | 7.03 | 7.10 | 6.88 | 6.99 | 495,227 | 6.99 |
| 2/19/2025 | 6.79 | 7.05 | 6.60 | 6.99 | 634,678 | 6.99 |
| 2/18/2025 | 7.02 | 7.18 | 6.80 | 6.80 | 352,785 | 6.80 |
| 2/14/2025 | 7.16 | 7.33 | 7.11 | 7.20 | 262,570 | 7.20 |
| 2/13/2025 | 7.18 | 7.35 | 7.17 | 7.29 | 285,257 | 7.29 |
| 2/12/2025 | 7.07 | 7.25 | 7.03 | 7.25 | 311,251 | 7.25 |
| 2/11/2025 | 7.06 | 7.25 | 6.99 | 7.13 | 231,338 | 7.13 |
| 2/10/2025 | 7.22 | 7.50 | 7.05 | 7.20 | 273,479 | 7.20 |
| 2/07/2025 | 7.32 | 7.32 | 7.15 | 7.18 | 815,584 | 7.18 |
| 2/06/2025 | 7.18 | 7.41 | 7.15 | 7.15 | 776,865 | 7.15 |
| 2/05/2025 | 7.00 | 7.32 | 7.00 | 7.17 | 2,261,067 | 7.17 |
| 2/04/2025 | 6.98 | 7.13 | 6.91 | 6.98 | 1,154,069 | 6.98 |
| 2/03/2025 | 6.88 | 7.03 | 6.75 | 6.98 | 369,084 | 6.98 |
| 1/31/2025 | 6.98 | 7.05 | 6.92 | 7.01 | 326,038 | 7.01 |
| 1/30/2025 | 6.91 | 7.10 | 6.91 | 6.98 | 415,558 | 6.98 |
| 1/29/2025 | 6.98 | 7.15 | 6.89 | 6.92 | 308,709 | 6.92 |
| 1/28/2025 | 7.09 | 7.21 | 6.89 | 6.91 | 746,482 | 6.91 |
| 1/27/2025 | 7.25 | 7.55 | 7.04 | 7.09 | 336,062 | 7.09 |
| 1/24/2025 | 7.02 | 7.60 | 7.02 | 7.32 | 647,680 | 7.32 |
| 1/23/2025 | 7.15 | 7.20 | 7.00 | 7.06 | 302,607 | 7.06 |
| 1/22/2025 | 7.41 | 7.51 | 7.10 | 7.16 | 271,059 | 7.16 |
| 1/21/2025 | 7.42 | 7.69 | 7.15 | 7.41 | 368,983 | 7.41 |
| 1/17/2025 | 7.18 | 7.55 | 7.14 | 7.43 | 785,068 | 7.43 |
| 1/16/2025 | 7.15 | 7.25 | 7.06 | 7.16 | 842,430 | 7.16 |
| 1/15/2025 | 7.02 | 7.17 | 7.00 | 7.07 | 481,302 | 7.07 |
| 1/14/2025 | 7.20 | 7.20 | 7.01 | 7.05 | 635,625 | 7.05 |
| 1/13/2025 | 7.49 | 7.51 | 7.15 | 7.30 | 330,670 | 7.30 |
| 1/10/2025 | 7.79 | 7.79 | 7.27 | 7.39 | 453,502 | 7.39 |
| 1/08/2025 | 8.00 | 8.10 | 7.50 | 7.51 | 383,425 | 7.51 |
| 1/07/2025 | 7.88 | 8.31 | 7.87 | 8.06 | 216,780 | 8.06 |
| 1/06/2025 | 8.43 | 8.43 | 8.05 | 8.12 | 227,161 | 8.12 |