UK markets close in 47 minutes

Green Thumb Industries Inc. (GTBIF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
14.99-0.01 (-0.07%)
As of 11:28AM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202414.8015.0014.4414.9914.99151,599
27 Mar 202413.9815.0013.4015.0015.00631,800
26 Mar 202413.2414.2213.2414.1714.17458,200
25 Mar 202414.2014.3013.3013.4713.47389,800
22 Mar 202414.0014.0513.3413.9113.91448,000
21 Mar 202413.1914.0012.9214.0014.00476,300
20 Mar 202413.2213.8213.0113.1013.10280,300
19 Mar 202413.3713.5312.7313.4513.45327,000
18 Mar 202413.0413.5212.8013.5213.52699,400
15 Mar 202411.7413.0411.5612.8812.88970,900
14 Mar 202411.6011.8911.1311.5711.57245,700
13 Mar 202410.9511.5810.9511.5111.51305,700
12 Mar 202411.5111.7310.8811.1211.12585,200
11 Mar 202412.0312.0311.2411.4811.48543,200
08 Mar 202411.8012.2111.7612.1112.11320,400
07 Mar 202412.0112.0111.3311.6311.63967,200
06 Mar 202412.6012.9511.9411.9711.97745,600
05 Mar 202412.5513.3412.4912.8012.80565,900
04 Mar 202413.3713.3712.6812.8412.84422,600
01 Mar 202412.5013.1612.5013.0513.05583,800
29 Feb 202412.8513.5012.5012.5512.55572,000
28 Feb 202413.0013.2512.6212.7412.74326,600
27 Feb 202413.6513.7813.0013.0013.00282,400
26 Feb 202414.0614.2413.5113.6513.65412,600
23 Feb 202413.1814.3013.1814.2814.28628,000
22 Feb 202413.1513.8813.1513.8013.80337,400
21 Feb 202413.3513.4113.1513.3213.32294,400
20 Feb 202413.6413.8013.3213.3613.36207,400
16 Feb 202413.7013.9613.3013.9013.90350,300
15 Feb 202412.6913.9512.6913.7513.75400,600
14 Feb 202412.8013.1512.6612.9512.95480,600
13 Feb 202412.5513.4912.2012.7912.79374,100
12 Feb 202413.2913.7512.2512.8512.85819,400
09 Feb 202413.0913.4313.0913.1813.18249,300
08 Feb 202413.5013.6513.1513.2213.22542,200
07 Feb 202414.0014.0613.5013.5213.52386,200
06 Feb 202413.0114.3013.0113.9113.911,033,700
05 Feb 202413.9013.9013.0013.3713.37538,300
02 Feb 202413.5914.1513.3013.8313.832,784,500
01 Feb 202412.8413.9012.8413.8013.80846,000
31 Jan 202413.0313.4212.8013.1913.19379,500
30 Jan 202413.0013.4512.5713.2413.24425,000
29 Jan 202413.2013.3512.7613.1213.12258,300
26 Jan 202413.5013.5913.1313.2513.25455,400
25 Jan 202413.3213.5513.0513.4213.42381,500
24 Jan 202412.7513.8012.7513.3913.39555,200
23 Jan 202413.1513.1512.7012.8612.86157,300
22 Jan 202412.8013.3612.6513.1513.15496,400
19 Jan 202412.3713.0011.9612.8012.80451,500
18 Jan 202412.7013.1012.2712.3712.37272,600
17 Jan 202413.5013.5012.6512.8812.88353,700
16 Jan 202413.0213.5712.6213.1013.101,004,500
12 Jan 202411.5412.5511.2712.5512.55738,200
11 Jan 202410.7511.3610.7511.3511.35158,800
10 Jan 202411.1411.3710.6710.9510.95249,300
09 Jan 202411.8612.0011.1711.2311.23257,100
08 Jan 202411.9112.0011.5011.9511.95448,100
05 Jan 202411.3712.1210.9611.9011.90597,800
04 Jan 202410.8311.6710.8311.2011.20426,800
03 Jan 202410.5111.7510.5111.2011.20481,600
02 Jan 202411.1511.3510.5010.8210.82227,300
29 Dec 202311.4211.4210.8211.2911.29453,700
28 Dec 202311.5011.7011.1711.4411.44443,600
27 Dec 202311.3311.6511.1411.5011.50446,100
26 Dec 202310.4011.9910.2311.7011.70528,500
22 Dec 20239.8610.609.8010.6010.60450,600
21 Dec 20239.929.999.749.869.86219,300
20 Dec 20239.849.959.689.899.89254,500
19 Dec 20239.9010.099.739.839.83377,900
18 Dec 20239.9610.429.909.909.90288,300
15 Dec 202310.1810.459.7910.4210.42263,000
14 Dec 202310.4610.469.7010.0910.09295,900
13 Dec 20239.5310.219.4910.2010.20527,500
12 Dec 202310.7010.959.509.969.96671,100
11 Dec 202311.2311.5910.8410.8410.84419,000
08 Dec 202311.4711.6011.2111.4011.40212,100
07 Dec 202311.8112.0811.4911.4911.49538,300
06 Dec 202311.4511.7711.2011.5611.56649,200
05 Dec 202311.0811.4811.0811.2011.201,099,900
04 Dec 202310.5411.4810.2511.2711.27516,000
01 Dec 202310.3510.6510.3510.5410.54264,400
30 Nov 202310.2010.6010.1810.4910.49235,500
29 Nov 202310.5010.6510.1110.2810.28364,200
28 Nov 20239.8710.509.8710.4810.48179,800
27 Nov 20239.5010.269.5010.1210.12168,800
24 Nov 202310.3010.3010.0010.2310.2333,100
22 Nov 202310.1110.2710.0010.2710.27144,400
21 Nov 20239.5010.169.3910.1110.11134,700
20 Nov 20239.759.829.529.579.57160,800
17 Nov 20239.189.839.069.679.67270,000
16 Nov 20239.659.659.079.139.13289,300
15 Nov 20239.759.959.509.659.65265,900
14 Nov 202310.2910.479.509.759.75270,900
13 Nov 20239.8510.299.6310.2910.29280,200
10 Nov 20239.529.809.259.799.79285,000
09 Nov 20239.719.809.259.289.28242,900
08 Nov 20239.219.709.219.519.51232,800
07 Nov 20239.199.379.019.209.20161,300
06 Nov 20239.059.238.789.209.20167,600
03 Nov 20238.759.218.759.109.10237,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...