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

Green Thumb Industries Inc (CSE: GTII )

15.15 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 27, 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 (%)
Apr 30, 2019 19.95 20.05 19.70 19.73 150,911 -0.33(-1.65%)
Apr 29, 2019 20.42 20.44 19.80 20.06 154,635 -0.44(-2.15%)
Apr 26, 2019 20.25 20.60 20.19 20.50 164,692 +0.08(+0.39%)
Apr 25, 2019 21.25 21.25 20.28 20.42 90,588 -0.58(-2.76%)
Apr 24, 2019 21.57 21.68 20.90 21.00 113,910 -0.50(-2.33%)
Apr 23, 2019 21.40 21.55 21.15 21.50 168,316 +0.15(+0.70%)
Apr 22, 2019 21.09 21.40 20.63 21.35 288,985 +0.31(+1.47%)
Apr 18, 2019 21.04 21.04 21.04 0 +1.38(+7.02%)
Apr 17, 2019 19.33 19.70 18.58 19.66 489,562 +1.04(+5.59%)
Apr 16, 2019 19.20 19.43 18.62 18.62 149,625 -0.39(-2.05%)
Apr 15, 2019 19.15 19.35 18.71 19.01 85,133 -0.26(-1.35%)
Apr 12, 2019 19.00 19.40 19.00 19.27 97,508 +0.56(+2.99%)
Apr 11, 2019 19.80 19.95 18.70 18.71 269,190 -0.98(-4.98%)
Apr 10, 2019 19.87 20.68 19.63 19.69 343,625 +0.19(+0.97%)
Apr 09, 2019 20.10 20.43 18.88 19.50 317,693 -0.54(-2.69%)
Apr 08, 2019 21.80 21.80 20.00 20.04 301,344 -1.46(-6.79%)
Apr 05, 2019 21.90 21.90 21.42 21.50 108,885 -0.15(-0.69%)
Apr 04, 2019 21.90 22.02 21.27 21.65 222,907 +0.17(+0.79%)
Apr 03, 2019 21.63 21.75 21.32 21.48 448,304 +0.28(+1.32%)
Apr 02, 2019 20.71 21.70 20.69 21.20 740,166 +0.53(+2.56%)
Apr 01, 2019 20.85 20.99 20.35 20.67 341,991 +0.47(+2.33%)
Mar 29, 2019 20.36 20.86 20.03 20.20 353,535 +0.45(+2.28%)
Mar 28, 2019 19.44 20.16 19.05 19.75 602,254 +1.18(+6.35%)
Mar 27, 2019 19.00 19.30 18.25 18.57 285,485 -0.30(-1.59%)
Mar 26, 2019 19.75 19.94 18.87 18.87 290,831 -0.92(-4.65%)
Mar 25, 2019 20.65 20.90 19.32 19.79 804,938 -1.21(-5.76%)
Mar 22, 2019 20.60 21.29 20.20 21.00 334,734 +0.49(+2.39%)
Mar 21, 2019 17.75 20.74 17.75 20.51 753,964 +2.61(+14.58%)
Mar 20, 2019 18.65 18.75 17.82 17.90 171,548 -0.75(-4.02%)
Mar 19, 2019 18.88 18.98 18.28 18.65 229,437 +0.10(+0.54%)
Mar 18, 2019 18.30 18.90 18.15 18.55 232,257 +0.80(+4.51%)
Mar 15, 2019 18.00 18.23 17.61 17.75 195,421 -0.26(-1.44%)
Mar 14, 2019 18.10 18.33 17.71 18.01 120,891 +0.07(+0.39%)
Mar 13, 2019 17.97 18.23 17.44 17.94 147,453 +0.34(+1.93%)
Mar 12, 2019 17.79 18.42 17.40 17.60 205,179 +0.29(+1.68%)
Mar 11, 2019 16.45 17.60 16.41 17.31 216,952 +0.93(+5.68%)
Mar 08, 2019 16.07 16.39 15.75 16.38 430,918 -0.12(-0.73%)
Mar 07, 2019 17.11 17.16 16.19 16.50 297,960 -0.75(-4.35%)
Mar 06, 2019 18.10 18.57 17.13 17.25 252,713 -0.85(-4.70%)
Mar 05, 2019 18.43 18.62 18.00 18.10 82,253 -0.10(-0.55%)
Mar 04, 2019 18.62 18.85 17.70 18.20 188,783 -0.04(-0.22%)
Mar 01, 2019 18.89 19.02 17.99 18.24 218,068 -0.69(-3.65%)
Feb 28, 2019 19.37 19.50 18.84 18.93 146,143 -0.57(-2.92%)
Feb 27, 2019 20.00 20.00 19.30 19.50 112,227 -0.23(-1.17%)
Feb 26, 2019 19.40 20.12 18.92 19.73 295,752 +0.28(+1.44%)
Feb 25, 2019 19.90 20.00 19.45 19.45 177,254 -0.24(-1.22%)
Feb 22, 2019 19.97 20.00 19.40 19.69 181,630 -0.05(-0.25%)
Feb 21, 2019 19.25 20.18 18.74 19.74 461,076 +1.07(+5.73%)
Feb 20, 2019 18.00 18.98 17.80 18.67 241,140 +0.47(+2.58%)
Feb 19, 2019 17.91 18.58 17.91 18.20 155,941 +0.40(+2.25%)
Feb 15, 2019 17.80 17.80 17.80 0 -0.20(-1.11%)
Feb 14, 2019 19.40 19.40 17.71 18.00 453,700 -1.49(-7.64%)
Feb 13, 2019 18.89 19.68 18.27 19.49 459,510 +1.38(+7.62%)
Feb 12, 2019 16.87 18.30 16.45 18.11 576,306 +1.84(+11.31%)
Feb 11, 2019 16.56 16.98 15.54 16.27 183,447 -0.13(-0.79%)
Feb 08, 2019 15.59 16.57 15.51 16.40 558,899 +1.02(+6.63%)
Feb 07, 2019 15.10 15.55 15.00 15.38 257,043 +0.17(+1.12%)
Feb 06, 2019 15.20 15.60 15.04 15.21 224,492 -0.34(-2.19%)
Feb 05, 2019 15.75 15.99 15.09 15.55 381,323 -0.15(-0.96%)
Feb 04, 2019 16.50 16.99 15.38 15.70 839,457 -0.20(-1.26%)
Feb 01, 2019 15.09 16.25 14.86 15.90 633,462 +1.04(+7.00%)
Jan 31, 2019 15.35 15.35 14.76 14.86 170,254 -0.19(-1.26%)
Jan 30, 2019 15.00 15.45 14.97 15.05 101,636 -0.04(-0.27%)
Jan 29, 2019 15.30 15.49 14.60 15.09 127,060 -0.30(-1.95%)
Jan 28, 2019 15.51 15.75 15.20 15.39 307,752 +0.24(+1.58%)
Jan 25, 2019 15.10 15.43 14.80 15.15 147,341 +0.05(+0.33%)
Jan 24, 2019 15.72 15.75 14.73 15.10 86,404 -0.33(-2.14%)
Jan 23, 2019 15.65 15.99 15.21 15.43 286,614 -0.08(-0.52%)
Jan 22, 2019 15.30 16.32 15.26 15.51 216,779 +0.01(+0.06%)
Jan 21, 2019 15.60 15.60 15.06 15.50 22,087 -0.18(-1.15%)
Jan 18, 2019 16.15 16.60 15.08 15.68 195,102 -0.57(-3.51%)
Jan 17, 2019 16.60 17.14 16.25 16.25 95,344 -0.80(-4.69%)
Jan 16, 2019 17.21 17.54 16.59 17.05 165,883 +0.03(+0.18%)
Jan 15, 2019 16.31 18.24 16.23 17.02 298,888 +0.50(+3.03%)
Jan 14, 2019 16.48 16.61 15.90 16.52 103,610 +0.38(+2.35%)
Jan 11, 2019 16.05 16.43 15.75 16.14 165,139 -0.25(-1.53%)
Jan 10, 2019 16.23 17.05 15.87 16.39 246,823 +0.44(+2.76%)
Jan 09, 2019 15.33 16.45 14.87 15.95 279,367 +0.70(+4.59%)
Jan 08, 2019 15.95 16.25 14.30 15.25 238,547 -0.25(-1.61%)
Jan 07, 2019 14.68 15.89 14.30 15.50 317,492 +1.38(+9.77%)
Jan 04, 2019 12.55 14.12 12.41 14.12 313,469 +1.72(+13.87%)
Jan 03, 2019 11.93 12.47 11.60 12.40 202,639 +0.80(+6.90%)
Jan 02, 2019 11.03 11.77 10.55 11.60 143,568 +0.65(+5.94%)
Dec 31, 2018 10.95 10.95 10.95 0 +0.73(+7.14%)
Dec 28, 2018 10.86 10.86 10.08 10.22 426,852 -0.22(-2.11%)
Dec 27, 2018 11.20 11.94 10.08 10.44 459,010 -0.29(-2.70%)
Dec 24, 2018 10.73 10.73 10.73 0 -0.12(-1.11%)
Dec 21, 2018 12.17 12.17 10.81 10.85 224,402 -0.86(-7.34%)
Dec 20, 2018 12.20 12.69 11.50 11.71 276,081 -0.34(-2.82%)
Dec 19, 2018 12.70 13.89 12.00 12.05 320,795 -0.20(-1.63%)
Dec 18, 2018 12.55 12.86 11.97 12.25 359,194 +0.00(+0.00%)
Dec 17, 2018 12.64 13.38 12.18 12.25 140,137 -0.75(-5.77%)
Dec 14, 2018 13.00 13.52 12.54 13.00 94,760 -0.48(-3.56%)
Dec 13, 2018 13.73 14.00 12.74 13.48 102,351 -0.34(-2.46%)
Dec 12, 2018 13.40 14.80 13.07 13.82 162,760 +0.57(+4.30%)
Dec 11, 2018 13.46 13.70 13.21 13.25 90,493 +0.18(+1.38%)
Dec 10, 2018 13.74 14.00 12.71 13.07 153,137 -0.23(-1.73%)
Dec 07, 2018 13.40 14.30 13.12 13.30 150,964 +0.81(+6.49%)
Dec 06, 2018 11.36 12.71 11.17 12.49 153,962 +1.36(+12.22%)
Dec 05, 2018 11.96 11.96 10.57 11.13 36,305 -0.39(-3.39%)
Dec 04, 2018 11.90 12.55 10.80 11.52 241,588 -1.02(-8.13%)
Dec 03, 2018 13.31 13.71 12.25 12.54 206,865 -0.74(-5.57%)
Nov 30, 2018 13.28 14.00 13.15 13.28 131,800 -0.47(-3.42%)
Nov 29, 2018 14.80 14.97 13.65 13.75 143,618 -0.99(-6.72%)
Nov 28, 2018 14.80 15.05 14.05 14.74 168,043 +0.14(+0.96%)
Nov 27, 2018 14.28 14.89 13.99 14.60 159,419 -0.11(-0.75%)
Nov 26, 2018 15.48 15.57 14.25 14.71 202,488 -0.34(-2.26%)
Nov 23, 2018 15.05 15.26 14.32 15.05 55,000 +0.43(+2.94%)
Nov 22, 2018 15.30 15.30 14.41 14.62 11,750 -0.24(-1.62%)
Nov 21, 2018 14.87 15.66 14.68 14.86 72,540 +0.34(+2.34%)
Nov 20, 2018 15.59 15.59 14.25 14.52 225,370 -1.88(-11.46%)
Nov 19, 2018 15.88 16.78 14.65 16.40 129,486 -0.45(-2.67%)
Nov 16, 2018 16.85 17.03 14.82 16.85 133,800 +1.91(+12.78%)
Nov 15, 2018 15.00 15.66 14.52 14.94 185,299 +0.05(+0.34%)
Nov 14, 2018 15.96 16.38 14.55 14.89 178,837 -1.11(-6.94%)
Nov 13, 2018 16.30 16.50 15.76 16.00 150,252 +0.23(+1.46%)
Nov 12, 2018 16.56 17.75 15.37 15.77 144,875 -1.18(-6.96%)
Nov 09, 2018 16.95 18.14 16.90 16.95 188,400 -1.00(-5.57%)
Nov 08, 2018 19.80 20.00 17.50 17.95 308,757 -1.79(-9.07%)
Nov 07, 2018 21.00 21.58 19.01 19.74 403,042 +0.74(+3.89%)
Nov 06, 2018 18.25 19.05 16.70 19.00 309,540 +0.80(+4.40%)
Nov 05, 2018 17.25 18.30 17.00 18.20 155,724 +1.49(+8.92%)
Nov 02, 2018 16.71 16.71 15.58 16.71 239,800 +1.12(+7.18%)
Nov 01, 2018 14.90 16.05 14.50 15.59 246,338 +0.79(+5.34%)
Oct 31, 2018 14.65 15.35 14.30 14.80 267,477 +0.51(+3.57%)
Oct 30, 2018 14.39 15.15 13.61 14.29 371,048 -0.36(-2.46%)
Oct 29, 2018 17.60 17.60 14.10 14.65 334,705 -2.10(-12.54%)
Oct 26, 2018 16.75 17.28 16.44 16.75 171,700 -0.39(-2.28%)
Oct 25, 2018 17.56 17.68 16.70 17.14 128,166 +0.14(+0.82%)
Oct 24, 2018 18.75 19.16 16.87 17.00 157,391 -1.63(-8.75%)
Oct 23, 2018 17.89 19.64 16.69 18.63 304,103 -0.49(-2.56%)
Oct 22, 2018 21.65 22.42 19.12 19.12 308,198 -2.28(-10.65%)
Oct 19, 2018 21.40 24.00 21.01 21.40 323,300 -2.31(-9.74%)
Oct 18, 2018 23.50 24.77 22.81 23.71 157,121 +0.78(+3.40%)
Oct 17, 2018 22.57 24.25 20.50 22.93 295,627 -0.19(-0.82%)
Oct 16, 2018 25.00 25.66 22.36 23.12 269,148 -1.56(-6.32%)
Oct 15, 2018 21.47 25.09 21.46 24.68 329,716 +3.63(+17.24%)
Oct 12, 2018 21.05 21.40 19.51 21.05 243,900 +1.84(+9.58%)
Oct 11, 2018 19.30 19.95 18.82 19.21 280,442 -0.06(-0.31%)
Oct 10, 2018 18.50 20.16 17.92 19.27 228,444 +0.77(+4.16%)
Oct 09, 2018 20.50 20.50 18.45 18.50 136,690 -1.95(-9.54%)
Oct 05, 2018 20.45 20.45 20.45 0 +0.15(+0.74%)
Oct 04, 2018 20.05 20.65 19.41 20.30 166,268 -0.35(-1.69%)
Oct 03, 2018 21.15 21.36 20.50 20.65 137,738 -0.36(-1.71%)
Oct 02, 2018 22.15 22.49 20.58 21.01 149,388 -1.19(-5.36%)
Oct 01, 2018 23.62 23.88 22.08 22.20 103,467 -0.21(-0.94%)
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%)
Jul 03, 2018 15.66 16.24 14.70 14.94 83,141 +0.69(+4.84%)
Jun 29, 2018 14.25 14.25 14.25 0 +0.74(+5.48%)
Jun 28, 2018 14.80 15.29 13.00 13.51 85,892 -1.79(-11.70%)
Jun 27, 2018 16.38 16.75 13.63 15.30 149,630 -0.74(-4.61%)
Jun 26, 2018 15.43 16.85 15.08 16.04 167,495 +1.33(+9.04%)
Jun 25, 2018 14.00 15.89 14.00 14.71 215,712 +0.96(+6.98%)
Jun 22, 2018 13.28 14.25 12.51 13.75 258,091 +0.35(+2.61%)
Jun 21, 2018 13.75 14.18 13.29 13.40 91,060 -0.03(-0.22%)
Jun 20, 2018 13.32 13.89 13.17 13.43 292,413 +0.13(+0.98%)
Jun 19, 2018 12.95 14.64 12.62 13.30 447,004 +0.90(+7.26%)
Jun 18, 2018 10.58 12.40 10.58 12.40 190,262 +2.72(+28.10%)
Jun 15, 2018 10.50 9.500 9.680 175,985 +0.03(+0.31%)
Jun 14, 2018 9.250 10.00 9.150 9.650 415,874 +0.70(+7.82%)
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.