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 | -0.045 | -0.434992750121 | 10.345 | 10.87 | 10.02 | 206438 | 10.41060822 | CS |
| 4 | -0.37 | -3.46766635426 | 10.67 | 10.87 | 9.13 | 306998 | 10.01029106 | CS |
| 12 | -2.2 | -17.6 | 12.5 | 12.91 | 9.13 | 318770 | 10.9471046 | CS |
| 26 | -3.07 | -22.961854899 | 13.37 | 16.33 | 9.13 | 456135 | 12.18125933 | CS |
| 52 | -1.03 | -9.09090909091 | 11.33 | 16.33 | 7.57 | 447564 | 11.86482822 | CS |
| 156 | -15.9 | -60.6870229008 | 26.2 | 28.9 | 6.42 | 448167 | 12.78993014 | CS |
| 260 | 0.09 | 0.881488736533 | 10.21 | 40.1 | 3.69338 | 436423 | 15.66562697 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719610020 | 11.99 | -0.81 | -6.33 | 12.85 | 12.85 | 11.75 | 705526 |
| 1719523200 | 12.8 | 0.32 | 2.56 | 12.5 | 12.91 | 12.3 | 899850 |
| 1719437040 | 12.48 | 0.42 | 3.44 | 12.08 | 12.73 | 11.99 | 585652 |
| 1719350880 | 12.0648 | -0.49 | -3.87 | 12.6 | 12.6 | 12 | 344158 |
| 1719264540 | 12.55 | 0.65 | 5.46 | 11.46 | 12.59 | 11.46 | 342053 |
| 1719005220 | 11.9 | 0.17 | 1.45 | 11.605 | 11.95 | 11.4 | 436288 |
| 1718918640 | 11.73 | -0.25 | -2.09 | 11.3 | 12 | 11.3 | 276996 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
