Green Thumb Industries Inc (QX) (GTBIF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 1.94931773879 | 10.26 | 10.86 | 9.94 | 291179 | 10.34667063 | CS |
| 4 | 1.16 | 12.4731182796 | 9.3 | 10.87 | 9.28 | 260296 | 10.2592877 | CS |
| 12 | -0.74 | -6.60714285714 | 11.2 | 12.25 | 9.13 | 292921 | 10.72245871 | CS |
| 26 | -3.52 | -25.1788268956 | 13.98 | 16.33 | 9.13 | 450748 | 12.06196806 | CS |
| 52 | -0.64 | -5.76576576577 | 11.1 | 16.33 | 7.57 | 446618 | 11.86116954 | CS |
| 156 | -17.54 | -62.6428571429 | 28 | 28.9 | 6.42 | 446946 | 12.68703918 | CS |
| 260 | 0.92 | 9.64360587002 | 9.54 | 40.1 | 3.69338 | 437128 | 15.74154597 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727472000 | 10.46 | 0.03 | 0.29 | 10.43 | 10.86 | 10.35 | 281485 |
| 1727386200 | 10.43 | 0.08 | 0.77 | 10.32 | 10.4675 | 10.2 | 171838 |
| 1727299200 | 10.35 | -0.15 | -1.43 | 10.43 | 10.6263 | 10.32 | 164400 |
| 1727212800 | 10.5 | 0.05 | 0.48 | 10.3 | 10.8 | 10.21 | 326083 |
| 1727126940 | 10.45 | 0.29 | 2.81 | 10.02 | 10.5 | 10.02 | 280242 |
| 1726867200 | 10.1639 | -0.14 | -1.32 | 10.26 | 10.3 | 9.94 | 513331 |
| 1726781220 | 10.3 | 0.1 | 0.98 | 10.24 | 10.36 | 10.2 | 224376 |
| 1726694460 | 10.2 | -0.25 | -2.39 | 10.37 | 10.63 | 10.17 | 297788 |
| 1726608240 | 10.45 | -0.33 | -3.06 | 10.82 | 10.82 | 10.427 | 227254 |
| 1726521720 | 10.78 | 0.45 | 4.32 | 10.02 | 10.87 | 10.02 | 223441 |
| 1726262940 | 10.3335 | 0.04 | 0.42 | 10.21 | 10.447 | 10.16 | 125173 |
| 1726176540 | 10.29 | -0.05 | -0.48 | 10.345 | 10.57 | 10.2 | 158536 |
| 1726090140 | 10.34 | -0.1 | -0.96 | 10.44 | 10.57 | 10.29 | 164586 |
| 1726003500 | 10.44 | -0.38 | -3.47 | 10.56 | 10.85 | 10.4 | 245765 |
| 1725917160 | 10.815 | 1.18 | 12.19 | 10 | 10.833 | 9.9 | 517395 |
| 1725658020 | 9.64 | -0.23 | -2.33 | 9.93 | 9.93 | 9.59 | 120609 |
| 1725571440 | 9.8699999 | 0.04 | 0.41 | 9.835 | 10.01 | 9.61 | 190939 |
| 1725485040 | 9.83 | 0.07 | 0.67 | 9.9 | 10.1 | 9.65 | 324755 |
| 1725398880 | 9.764665 | 0.07 | 0.77 | 9.725 | 10.215 | 9.56 | 422988 |
| 1725053340 | 9.69 | 0.3 | 3.19 | 9.3 | 9.94 | 9.28 | 246118 |
| 1724966400 | 9.39 | 0.02 | 0.16 | 9.6 | 9.6 | 9.13 | 419829 |
| 1724880360 | 9.375 | -0.3 | -3.05 | 9.67 | 9.86 | 9.35 | 403783 |
| 1724794080 | 9.67 | -1.02 | -9.54 | 9.97 | 10.3 | 9.48 | 1279991 |
| 1724707740 | 10.69 | 0.05 | 0.47 | 10.6 | 10.8 | 10.6 | 103239 |
| 1724448480 | 10.64 | 0.14 | 1.33 | 10.44 | 10.79 | 10.3 | 206831 |
| 1724362140 | 10.5 | -0.22 | -2.04 | 10.67 | 10.77 | 10.4 | 153937 |
| 1724275380 | 10.7188 | 0.12 | 1.12 | 10.7 | 10.838 | 10.5 | 146805 |
| 1724188800 | 10.6 | -0.47 | -4.25 | 11.08 | 11.08 | 10.43 | 278657 |
| 1724102880 | 11.07 | -0.13 | -1.16 | 11.29 | 11.3 | 10.95 | 249476 |
| 1723843740 | 11.2 | 0.34 | 3.13 | 10.86 | 12 | 10.72 | 229146 |
| 1723756860 | 10.86 | 0.09 | 0.84 | 10.78 | 11.05 | 10.78 | 227072 |
| 1723670820 | 10.77 | 0.07 | 0.65 | 10.6 | 10.95 | 10.54 | 354920 |
| 1723584360 | 10.7 | -0.16 | -1.47 | 10.65 | 11.15 | 10.51 | 294155 |
| 1723497900 | 10.86 | -0.39 | -3.47 | 11.21 | 11.325 | 10.8 | 242688 |
| 1723238400 | 11.25 | -0.51 | -4.34 | 11.76 | 11.78 | 11.22 | 268427 |
| 1723152000 | 11.76 | 0.73 | 6.62 | 10.86 | 12 | 10.8 | 310892 |
| 1723065720 | 11.03 | -0.18 | -1.61 | 11 | 11.58 | 10.8 | 393427 |
| 1722979800 | 11.21 | 1.14 | 11.32 | 10.5 | 11.75 | 10.3 | 547224 |
| 1722893340 | 10.07 | -0.74 | -6.85 | 10.2 | 10.8 | 9.95 | 724883 |
| 1722634140 | 10.81 | -0.44 | -3.91 | 11.05 | 11.4 | 10.64 | 403370 |
| 1722547620 | 11.25 | -0.01 | -0.04 | 11.285 | 11.6 | 11.02 | 217028 |
| 1722461340 | 11.255 | -0.02 | -0.20 | 11.02 | 11.57 | 11.02 | 243337 |
| 1722374820 | 11.277 | 0.07 | 0.60 | 11.15 | 11.39 | 11.04 | 141927 |
| 1722288180 | 11.21 | -0.03 | -0.27 | 11.425 | 11.45 | 10.91 | 186187 |
| 1722029100 | 11.24 | 0.07 | 0.63 | 11.05 | 11.44 | 11.05 | 96854 |
| 1721942400 | 11.17 | -0.03 | -0.27 | 11.11 | 11.48 | 10.97 | 299772 |
| 1721856480 | 11.2 | -0.45 | -3.86 | 11.28 | 11.65 | 11.13 | 191997 |
| 1721770140 | 11.65 | 0.05 | 0.43 | 11.37 | 12.05 | 11.29 | 345055 |
| 1721683740 | 11.6 | 0.45 | 4.04 | 11.23 | 11.63 | 11.15 | 183574 |
| 1721424180 | 11.15 | -0.58 | -4.94 | 11.48 | 11.96 | 11.07 | 192296 |
| 1721337960 | 11.73 | -0.07 | -0.55 | 11.8 | 12.12 | 11.43 | 331761 |
| 1721251320 | 11.795 | -0.1 | -0.80 | 11.89 | 12.25 | 11.75 | 259058 |
| 1721164920 | 11.89 | 0.29 | 2.50 | 11.45 | 12.1 | 11.4 | 427059 |
| 1721078940 | 11.6 | -0.09 | -0.77 | 11.4 | 11.8 | 11.28 | 298708 |
| 1720819200 | 11.69 | -0.18 | -1.52 | 11.88 | 11.98 | 11.55 | 320151 |
| 1720733280 | 11.87 | 0.57 | 5.04 | 11.3 | 11.88 | 11.1 | 314853 |
| 1720646880 | 11.3 | -0.16 | -1.41 | 11.35 | 11.61 | 11.17 | 231814 |
| 1720560540 | 11.462 | -0.34 | -2.86 | 11.74 | 11.95 | 11.25 | 239961 |
| 1720473600 | 11.8 | 0.31 | 2.70 | 11.11 | 11.85 | 11.11 | 305095 |
| 1720214640 | 11.49 | -0.1 | -0.86 | 11.2 | 11.55 | 11.06 | 271485 |
| 1720041000 | 11.59 | 0.49 | 4.41 | 11 | 11.8 | 11 | 223249 |
| 1719955740 | 11.1 | -0.49 | -4.23 | 11.59 | 11.85 | 10.78 | 742074 |
| 1719868980 | 11.59 | -0.4 | -3.34 | 11.75 | 12.23 | 11.31 | 331155 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
