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 | -0.24 | -2.09059233449 | 11.48 | 12.05 | 10.97 | 242539 | 11.37324765 | CS |
| 4 | -1.61 | -12.5291828794 | 12.85 | 12.85 | 10.78 | 327086 | 11.58123882 | CS |
| 12 | -2.39 | -17.5348495965 | 13.63 | 14.3 | 10.66 | 506700 | 12.00483206 | CS |
| 26 | -2.26 | -16.7407407407 | 13.5 | 16.33 | 10.66 | 535942 | 12.74457207 | CS |
| 52 | 4.67 | 71.0806697108 | 6.57 | 16.33 | 6.42 | 472654 | 11.61861008 | CS |
| 156 | -18.76 | -62.5333333333 | 30 | 33.35 | 6.42 | 444722 | 13.31374447 | CS |
| 260 | 1.958 | 21.0945916828 | 9.282 | 40.1 | 3.69338 | 436793 | 15.71954128 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 168323 |
| 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 |
| 1718746140 | 11.98 | 0.18 | 1.53 | 11.8 | 12.12 | 11.5 | 276596 |
| 1718659680 | 11.8 | 0.4 | 3.51 | 11.19 | 11.98 | 11.01 | 428792 |
| 1718400300 | 11.4 | -0.09 | -0.78 | 11.49 | 11.72 | 11.01 | 517786 |
| 1718314140 | 11.49 | -0.38 | -3.20 | 11.89 | 12.04 | 11.38 | 342956 |
| 1718227380 | 11.87 | -0.03 | -0.25 | 11.84 | 12.24 | 11.84 | 316305 |
| 1718141340 | 11.9 | -0.25 | -2.06 | 12.15 | 12.15 | 11.8221 | 222785 |
| 1718054880 | 12.15 | 0 | 0.00 | 12.18 | 12.33 | 12 | 323040 |
| 1717795800 | 12.15 | 0.4 | 3.40 | 11.7 | 12.2 | 11.65 | 249436 |
| 1717709400 | 11.75 | -0.14 | -1.18 | 12.25 | 12.25 | 11.45 | 351861 |
| 1717622460 | 11.89 | -0.26 | -2.14 | 11.94 | 12.45 | 11.82 | 355775 |
| 1717536360 | 12.15 | 0.47 | 4.02 | 11.74 | 12.29 | 11.09 | 781869 |
| 1717450140 | 11.68 | 0.28 | 2.46 | 11.4 | 11.92 | 11.12 | 595199 |
| 1717190940 | 11.4 | 0.15 | 1.33 | 11.34 | 11.52 | 11.06 | 264966 |
| 1717104540 | 11.25 | 0.3 | 2.74 | 11 | 11.45 | 10.87 | 366104 |
| 1717018020 | 10.95 | -0.05 | -0.45 | 11 | 11.46 | 10.66 | 412662 |
| 1716931740 | 11 | -0.29 | -2.57 | 11.29 | 11.36 | 10.9 | 677727 |
| 1716585840 | 11.29 | -0.07 | -0.62 | 11.51 | 11.8 | 11.28 | 3690034 |
| 1716499740 | 11.36 | -0.93 | -7.57 | 12.285 | 12.29 | 11.3 | 875406 |
| 1716412800 | 12.29 | -0.35 | -2.77 | 12.32 | 12.8 | 12.2 | 372958 |
| 1716326940 | 12.64 | 0.26 | 2.10 | 12.21 | 12.7 | 12.2 | 574693 |
| 1716240180 | 12.38 | -0.62 | -4.77 | 13.05 | 13.31 | 12.07 | 479532 |
| 1715981340 | 13 | -0.12 | -0.91 | 13.25 | 13.45 | 12.9 | 363969 |
| 1715894940 | 13.12 | 0.09 | 0.69 | 13.02 | 14.3 | 13.02 | 794882 |
| 1715808000 | 13.03 | 0.13 | 1.01 | 13.25 | 13.3 | 12.8045 | 2137759 |
| 1715722140 | 12.9 | -0.11 | -0.81 | 12.575 | 13.35 | 12.55 | 556859 |
| 1715635200 | 13.005 | 0.08 | 0.61 | 12.76 | 13.25 | 12.46 | 434818 |
| 1715376000 | 12.9267 | 0.12 | 0.91 | 12.85 | 13.05 | 12.39 | 554098 |
| 1715289720 | 12.81 | 0.43 | 3.47 | 12.57 | 13.47 | 12.4 | 372440 |
| 1715203200 | 12.38 | 0.25 | 2.06 | 12.2 | 12.58 | 12 | 276351 |
| 1715117340 | 12.13 | -0.39 | -3.12 | 12.5 | 13.28 | 12.05 | 595000 |
| 1715030940 | 12.52 | -0.68 | -5.15 | 13.2 | 13.84 | 12.33 | 566299 |
| 1714771740 | 13.2 | -0.16 | -1.20 | 13.63 | 13.95 | 12.94 | 653311 |
| 1714685340 | 13.36 | 0.14 | 1.06 | 13.15 | 14.3179 | 13.15 | 433957 |
| 1714598400 | 13.22 | -2.13 | -13.88 | 14.97 | 15.3 | 13.011 | 1137321 |
| 1714512600 | 15.35 | 2.8 | 22.31 | 12.39 | 16.329999 | 11.97 | 2164867 |
| 1714425720 | 12.55 | 0.33 | 2.70 | 12.19 | 13 | 11.77 | 2278713 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
