ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Green Thumb Industries Inc (OP:GTBIF)

8.360 -0.040 (-0.48%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 14, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2026 8.528 8.840 8.250 8.360 162,675 -0.04(-0.48%)
Jan 13, 2026 8.725 8.790 8.395 8.400 178,668 -0.37(-4.22%)
Jan 12, 2026 8.070 8.930 8.020 8.770 415,884 +0.67(+8.27%)
Jan 09, 2026 8.250 8.300 7.980 8.100 306,050 -0.12(-1.46%)
Jan 08, 2026 8.200 8.490 8.050 8.220 535,921 +0.02(+0.28%)
Jan 07, 2026 7.920 8.250 7.920 8.197 345,592 +0.20(+2.46%)
Jan 06, 2026 7.770 8.150 7.690 8.000 504,311 +0.10(+1.27%)
Jan 05, 2026 8.050 8.150 7.650 7.900 502,726 -0.19(-2.35%)
Jan 02, 2026 8.270 8.300 7.930 8.090 264,571 +0.05(+0.67%)
Dec 31, 2025 8.480 8.550 7.930 8.036 290,928 -0.02(-0.29%)
Dec 30, 2025 7.900 8.580 7.760 8.060 522,505 +0.20(+2.54%)
Dec 29, 2025 8.000 8.200 7.720 7.860 822,009 -0.13(-1.60%)
Dec 26, 2025 8.100 8.160 7.849 7.988 157,159 -0.15(-1.87%)
Dec 24, 2025 7.960 8.150 7.710 8.140 175,345 +0.39(+5.03%)
Dec 23, 2025 7.550 8.250 7.100 7.750 770,797 +0.17(+2.24%)
Dec 22, 2025 8.250 8.280 7.500 7.580 1,356,183 -0.57(-6.99%)
Dec 19, 2025 8.451 9.040 8.120 8.150 1,635,436 +0.16(+2.00%)
Dec 18, 2025 10.01 10.37 7.890 7.990 3,577,044 -1.59(-16.60%)
Dec 17, 2025 9.610 10.43 9.450 9.580 2,714,305 -0.05(-0.52%)
Dec 16, 2025 8.480 9.950 8.480 9.630 1,560,955 +1.24(+14.71%)
Dec 15, 2025 9.950 10.10 8.395 8.395 2,331,467 -1.30(-13.41%)
Dec 12, 2025 7.860 9.730 7.700 9.695 4,512,490 +3.29(+51.25%)
Dec 11, 2025 6.266 6.440 6.180 6.410 244,123 +0.20(+3.22%)
Dec 10, 2025 6.130 6.490 6.050 6.210 314,393 -0.21(-3.32%)
Dec 09, 2025 6.224 6.620 6.110 6.423 172,023 +0.27(+4.44%)
Dec 08, 2025 6.325 6.548 5.960 6.150 273,155 -0.48(-7.24%)
Dec 05, 2025 6.800 6.870 6.510 6.630 420,130 -0.22(-3.21%)
Dec 04, 2025 6.211 6.890 6.200 6.850 296,973 +0.43(+6.70%)
Dec 03, 2025 6.270 6.700 5.940 6.420 383,974 +0.05(+0.78%)
Dec 02, 2025 6.700 6.880 6.290 6.370 294,029 -0.33(-4.93%)
Dec 01, 2025 5.680 6.700 5.680 6.700 373,354 +0.77(+12.98%)
Nov 28, 2025 5.950 6.010 5.822 5.930 94,664 +0.10(+1.72%)
Nov 26, 2025 5.800 5.970 5.750 5.830 197,849 +0.08(+1.39%)
Nov 25, 2025 5.910 5.940 5.660 5.750 264,340 -0.15(-2.54%)
Nov 24, 2025 5.770 6.200 5.600 5.900 394,753 +0.05(+0.85%)
Nov 21, 2025 5.400 5.950 5.290 5.850 388,142 +0.56(+10.59%)
Nov 20, 2025 5.320 5.670 5.290 5.290 717,481 -0.05(-0.94%)
Nov 19, 2025 5.500 5.760 5.310 5.340 936,878 -0.23(-4.06%)
Nov 18, 2025 5.570 5.740 5.360 5.566 634,582 -0.15(-2.69%)
Nov 17, 2025 5.760 6.020 5.530 5.720 810,522 -0.04(-0.69%)
Nov 14, 2025 6.410 6.520 5.700 5.760 903,314 -0.89(-13.38%)
Nov 13, 2025 6.950 7.004 6.550 6.650 279,086 -0.35(-5.00%)
Nov 12, 2025 7.400 7.400 6.970 7.000 267,897 -0.25(-3.45%)
Nov 11, 2025 7.380 7.640 7.230 7.250 178,706 -0.52(-6.69%)
Nov 10, 2025 6.820 7.780 6.820 7.770 412,937 +0.79(+11.25%)
Nov 07, 2025 6.510 7.022 6.320 6.984 587,370 +0.47(+7.28%)
Nov 06, 2025 6.850 7.028 6.510 6.510 274,466 -0.34(-4.96%)
Nov 05, 2025 7.000 7.000 6.750 6.850 135,421 +0.14(+2.09%)
Nov 04, 2025 6.840 7.000 6.690 6.710 220,425 -0.18(-2.61%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.