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 (%)
May 29, 2020 12.84 14.15 12.84 14.13 875,912 +0.68(+5.06%)
May 28, 2020 13.51 13.57 13.29 13.45 268,983 -0.11(-0.81%)
May 27, 2020 13.60 13.60 13.16 13.56 220,969 +0.02(+0.15%)
May 26, 2020 13.48 13.69 13.16 13.54 410,147 +0.00(+0.00%)
May 25, 2020 13.22 13.75 13.22 13.54 189,699 +0.07(+0.52%)
May 22, 2020 12.97 13.64 12.82 13.47 456,129 +0.57(+4.42%)
May 21, 2020 12.66 13.00 12.45 12.90 258,710 +0.21(+1.65%)
May 20, 2020 13.10 13.10 12.37 12.69 410,106 -0.41(-3.13%)
May 19, 2020 13.00 13.25 12.66 13.10 390,129 +0.10(+0.77%)
May 15, 2020 13.00 13.00 13.00 0 +1.90(+17.12%)
May 14, 2020 10.30 11.24 10.18 11.10 431,831 +0.66(+6.32%)
May 13, 2020 10.48 10.65 10.05 10.44 209,381 +0.09(+0.87%)
May 12, 2020 10.37 10.96 10.14 10.35 370,260 -0.02(-0.19%)
May 11, 2020 10.04 10.37 9.940 10.37 164,074 +0.43(+4.33%)
May 08, 2020 9.790 10.01 9.660 9.940 92,349 +0.21(+2.16%)
May 07, 2020 9.880 10.11 9.680 9.730 120,572 -0.34(-3.38%)
May 06, 2020 10.10 10.24 9.880 10.07 146,167 -0.03(-0.30%)
May 05, 2020 9.520 10.14 9.520 10.10 97,814 +0.60(+6.32%)
May 04, 2020 9.750 9.750 9.300 9.500 177,064 -0.09(-0.94%)
May 01, 2020 9.810 10.00 9.230 9.590 169,130 -0.41(-4.10%)
Apr 30, 2020 9.950 10.33 9.850 10.00 75,519 -0.04(-0.40%)
Apr 29, 2020 10.38 10.38 9.960 10.04 232,556 +0.07(+0.70%)
Apr 28, 2020 10.40 10.45 9.630 9.970 125,432 -0.32(-3.11%)
Apr 27, 2020 10.28 10.55 10.05 10.29 164,321 +0.38(+3.83%)
Apr 24, 2020 9.780 10.08 9.600 9.910 120,692 +0.11(+1.12%)
Apr 23, 2020 9.000 9.900 8.950 9.800 334,412 +0.71(+7.81%)
Apr 22, 2020 8.680 9.150 8.640 9.090 140,683 +0.57(+6.69%)
Apr 21, 2020 8.190 8.800 7.990 8.520 348,029 +0.14(+1.67%)
Apr 20, 2020 7.900 8.500 7.690 8.380 249,028 +0.43(+5.41%)
Apr 17, 2020 7.800 7.980 7.640 7.950 147,665 +0.15(+1.92%)
Apr 16, 2020 7.950 7.960 7.640 7.800 67,815 -0.11(-1.39%)
Apr 15, 2020 7.880 8.000 7.590 7.910 77,450 +0.01(+0.13%)
Apr 14, 2020 8.100 8.130 7.810 7.900 67,251 +0.12(+1.54%)
Apr 13, 2020 8.090 8.090 7.700 7.780 120,714 -0.27(-3.35%)
Apr 09, 2020 8.050 8.050 8.050 0 +0.06(+0.75%)
Apr 08, 2020 8.140 8.550 7.750 7.990 153,652 -0.19(-2.32%)
Apr 07, 2020 8.450 8.580 7.930 8.180 101,456 -0.06(-0.73%)
Apr 06, 2020 8.050 8.380 7.990 8.240 122,297 +0.24(+3.00%)
Apr 03, 2020 8.190 8.280 7.770 8.000 126,759 -0.25(-3.03%)
Apr 02, 2020 7.700 8.260 7.520 8.250 259,233 +0.51(+6.59%)
Apr 01, 2020 8.000 8.150 7.500 7.740 145,038 -0.46(-5.61%)
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%)
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.