Green Thumb Industries Inc. GTBIF
6.12 USD -0.10 (-1.61%)
Regular-session close
6.07 Day range 6.26
5.29 52-week range 10.43
- YTD
- -23.88%
- 1 year
- -7.97%
GTBIF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.26 | 6.26 | 6.07 | 6.13 | -0.09 | -1.45% | 167,868 |
| Nov 12, 2026 | 6.52 | 6.57 | 6.21 | 6.22 | -0.36 | -5.47% | 1,100,000 |
| Nov 11, 2026 | 6.56 | 6.72 | 6.52 | 6.58 | +0.02 | +0.30% | 238,100 |
| Nov 10, 2026 | 6.53 | 6.69 | 6.45 | 6.56 | +0.01 | +0.15% | 273,000 |
| Nov 9, 2026 | 6.63 | 6.93 | 6.50 | 6.55 | -0.23 | -3.39% | 672,300 |
| Nov 6, 2026 | 6.40 | 7.03 | 6.23 | 6.78 | +0.53 | +8.48% | 930,000 |
| Nov 5, 2026 | 6.25 | 6.67 | 6.24 | 6.25 | -0.31 | -4.73% | 648,600 |
| Nov 4, 2026 | 6.80 | 6.94 | 6.54 | 6.56 | -0.14 | -2.09% | 436,400 |
| Nov 3, 2026 | 6.41 | 6.78 | 6.41 | 6.70 | +0.25 | +3.88% | 391,400 |
| Nov 2, 2026 | 6.36 | 6.58 | 6.29 | 6.45 | +0.18 | +2.87% | 532,400 |
| Oct 30, 2026 | 6.41 | 6.49 | 6.20 | 6.27 | -0.16 | -2.49% | 293,300 |
| Oct 29, 2026 | 6.47 | 6.52 | 6.42 | 6.43 | +0.02 | +0.31% | 72,600 |
| Oct 28, 2026 | 6.40 | 6.46 | 6.35 | 6.41 | +0.01 | +0.16% | 148,200 |
| Oct 27, 2026 | 6.40 | 6.53 | 6.38 | 6.40 | +0.04 | +0.63% | 113,600 |
| Oct 26, 2026 | 6.44 | 6.53 | 6.34 | 6.36 | +0.02 | +0.32% | 141,400 |
| Oct 23, 2026 | 6.50 | 6.50 | 6.30 | 6.34 | -0.16 | -2.46% | 220,000 |
| Oct 22, 2026 | 6.65 | 6.67 | 6.35 | 6.50 | -0.08 | -1.22% | 838,900 |
| Oct 21, 2026 | 6.27 | 6.65 | 6.22 | 6.58 | +0.37 | +5.96% | 311,400 |
| Oct 20, 2026 | 6.13 | 6.36 | 6.13 | 6.21 | +0.08 | +1.31% | 373,200 |
| Oct 19, 2026 | 6.11 | 6.23 | 6.02 | 6.13 | +0.02 | +0.33% | 357,400 |
| Oct 16, 2026 | 6.56 | 6.56 | 6.09 | 6.11 | -0.27 | -4.23% | 697,600 |
| Oct 15, 2026 | 6.41 | 6.48 | 6.31 | 6.38 | +0.02 | +0.31% | 356,900 |
| Oct 14, 2026 | 6.45 | 6.56 | 6.35 | 6.36 | -0.05 | -0.78% | 605,300 |
| Oct 13, 2026 | 6.62 | 6.72 | 6.39 | 6.41 | -0.18 | -2.73% | 565,500 |
| Oct 12, 2026 | 6.62 | 6.91 | 6.53 | 6.59 | -0.03 | -0.45% | 282,900 |
| Oct 9, 2026 | 6.57 | 6.77 | 6.47 | 6.62 | +0.06 | +0.91% | 369,700 |
| Oct 8, 2026 | 6.72 | 6.72 | 6.46 | 6.56 | -0.10 | -1.50% | 610,800 |
| Oct 7, 2026 | 6.61 | 6.73 | 6.60 | 6.66 | +0.03 | +0.45% | 339,300 |
| Oct 6, 2026 | 6.55 | 6.74 | 6.55 | 6.63 | +0.08 | +1.22% | 308,000 |
| Oct 5, 2026 | 6.60 | 6.74 | 6.53 | 6.55 | -0.06 | -0.91% | 847,000 |
| Oct 2, 2026 | 6.87 | 6.90 | 6.60 | 6.61 | -0.18 | -2.65% | 726,300 |
| Oct 1, 2026 | 6.75 | 6.83 | 6.65 | 6.79 | +0.14 | +2.11% | 578,200 |
| Sep 30, 2026 | 7.20 | 7.30 | 6.61 | 6.65 | -1.03 | -13.41% | 3,079,300 |
| Sep 29, 2026 | 7.91 | 7.91 | 7.60 | 7.68 | -0.23 | -2.91% | 386,500 |
| Sep 28, 2026 | 7.85 | 7.96 | 7.66 | 7.91 | +0.16 | +2.06% | 330,700 |
| Sep 25, 2026 | 7.70 | 7.93 | 7.70 | 7.75 | +0.05 | +0.65% | 302,700 |
| Sep 24, 2026 | 8.09 | 8.15 | 7.60 | 7.70 | -0.39 | -4.82% | 707,400 |
| Sep 23, 2026 | 7.52 | 8.14 | 7.43 | 8.09 | +0.57 | +7.58% | 1,296,600 |
| Sep 22, 2026 | 7.26 | 7.70 | 7.26 | 7.52 | +0.21 | +2.87% | 1,068,400 |
| Sep 21, 2026 | 7.30 | 7.47 | 7.26 | 7.31 | +0.01 | +0.14% | 480,400 |
| Sep 18, 2026 | 7.36 | 7.38 | 7.17 | 7.30 | -0.05 | -0.68% | 264,600 |
| Sep 17, 2026 | 7.34 | 7.47 | 7.34 | 7.35 | -0.04 | -0.54% | 282,100 |
| Sep 16, 2026 | 7.35 | 7.43 | 7.25 | 7.39 | -0.01 | -0.14% | 359,700 |
| Sep 15, 2026 | 7.27 | 7.44 | 7.25 | 7.40 | +0.09 | +1.23% | 216,500 |
| Sep 14, 2026 | 7.10 | 7.47 | 7.03 | 7.31 | +0.06 | +0.83% | 415,600 |
| Sep 11, 2026 | 7.51 | 7.59 | 7.25 | 7.25 | -0.24 | -3.20% | 707,700 |
| Sep 10, 2026 | 7.62 | 7.80 | 7.47 | 7.49 | -0.34 | -4.34% | 315,600 |
| Sep 9, 2026 | 7.77 | 7.88 | 7.62 | 7.83 | +0.05 | +0.64% | 378,200 |
| Sep 8, 2026 | 7.67 | 7.89 | 7.52 | 7.78 | +0.10 | +1.30% | 435,200 |
| Sep 4, 2026 | 7.49 | 7.69 | 7.45 | 7.68 | +0.20 | +2.67% | 523,700 |
| Sep 3, 2026 | 7.53 | 7.69 | 7.48 | 7.48 | -0.05 | -0.66% | 503,000 |
| Sep 2, 2026 | 7.52 | 7.71 | 7.52 | 7.53 | -0.01 | -0.13% | 834,900 |
| Sep 1, 2026 | 7.73 | 7.74 | 7.52 | 7.54 | -0.19 | -2.46% | 344,800 |
| Aug 31, 2026 | 7.62 | 7.77 | 7.53 | 7.73 | +0.11 | +1.44% | 467,500 |
| Aug 28, 2026 | 7.57 | 7.79 | 7.46 | 7.62 | +0.06 | +0.79% | 1,108,300 |
| Aug 27, 2026 | 7.44 | 7.71 | 7.40 | 7.56 | -0.02 | -0.26% | 334,700 |
| Aug 26, 2026 | 7.58 | 7.79 | 7.45 | 7.58 | +0.05 | +0.66% | 1,020,100 |
| Aug 25, 2026 | 7.64 | 7.66 | 7.45 | 7.53 | 0.00 | 0.00% | 291,700 |
| Aug 24, 2026 | 7.36 | 7.66 | 7.36 | 7.53 | -0.13 | -1.70% | 220,000 |
| Aug 21, 2026 | 7.31 | 7.70 | 7.30 | 7.66 | +0.15 | +2.00% | 414,600 |
| Aug 20, 2026 | 7.64 | 7.64 | 7.32 | 7.51 | -0.11 | -1.44% | 261,800 |
| Aug 19, 2026 | 7.30 | 7.64 | 7.29 | 7.62 | +0.34 | +4.67% | 454,800 |
| Aug 18, 2026 | 7.24 | 7.37 | 7.12 | 7.28 | +0.04 | +0.55% | 214,700 |
| Aug 17, 2026 | 7.38 | 7.45 | 7.21 | 7.24 | -0.06 | -0.82% | 195,400 |
| Aug 14, 2026 | 7.03 | 7.37 | 7.03 | 7.30 | -0.01 | -0.14% | 267,900 |
65 days, newest first. Daily bars as drawn on the GTBIF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.