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 (CSE:GTII)

9.190 -0.380 (-3.97%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2025 9.560 9.560 9.000 9.190 102,825 -0.38(-3.97%)
Dec 04, 2025 8.800 9.580 8.650 9.570 97,053 +0.67(+7.53%)
Dec 03, 2025 8.820 9.250 8.620 8.900 106,076 +0.05(+0.56%)
Dec 02, 2025 9.300 9.650 8.760 8.850 94,019 -0.22(-2.43%)
Dec 01, 2025 8.100 9.450 8.100 9.070 136,592 +0.76(+9.15%)
Nov 28, 2025 8.220 8.390 8.140 8.310 53,358 +0.22(+2.72%)
Nov 27, 2025 8.330 8.330 8.090 8.090 10,868 -0.11(-1.34%)
Nov 26, 2025 8.200 8.370 8.080 8.200 65,025 +0.13(+1.61%)
Nov 25, 2025 8.310 8.330 7.990 8.070 106,921 -0.26(-3.12%)
Nov 24, 2025 8.300 8.800 7.900 8.330 182,157 +0.08(+0.97%)
Nov 21, 2025 7.410 8.300 7.410 8.250 178,285 +0.85(+11.49%)
Nov 20, 2025 7.700 8.000 7.400 7.400 113,899 -0.13(-1.73%)
Nov 19, 2025 7.790 8.040 7.480 7.530 125,415 -0.26(-3.34%)
Nov 18, 2025 7.900 8.000 7.510 7.790 210,064 -0.16(-2.01%)
Nov 17, 2025 8.100 8.460 7.760 7.950 261,148 -0.05(-0.62%)
Nov 14, 2025 8.900 9.150 7.960 8.000 343,621 -1.29(-13.89%)
Nov 13, 2025 9.750 9.850 9.290 9.290 95,267 -0.46(-4.72%)
Nov 12, 2025 10.38 10.38 9.750 9.750 101,537 -0.35(-3.47%)
Nov 11, 2025 10.52 10.72 10.10 10.10 61,744 -0.80(-7.34%)
Nov 10, 2025 9.750 10.90 9.720 10.90 157,142 +1.08(+11.00%)
Nov 07, 2025 9.150 9.870 8.910 9.820 116,756 +0.63(+6.86%)
Nov 06, 2025 9.720 9.790 9.190 9.190 85,780 -0.41(-4.27%)
Nov 05, 2025 9.670 9.830 9.500 9.600 67,341 +0.10(+1.05%)
Nov 04, 2025 9.590 9.820 9.430 9.500 67,360 -0.15(-1.55%)
Nov 03, 2025 10.00 10.10 9.650 9.650 39,612 -0.31(-3.11%)
Oct 31, 2025 9.600 9.980 9.500 9.960 67,990 +0.43(+4.51%)
Oct 30, 2025 9.810 9.830 9.520 9.530 88,539 -0.22(-2.26%)
Oct 29, 2025 10.00 10.34 9.590 9.750 131,940 -0.18(-1.81%)
Oct 28, 2025 10.20 10.35 9.930 9.930 98,711 -0.52(-4.98%)
Oct 27, 2025 10.60 10.66 10.16 10.45 59,567 -0.27(-2.52%)
Oct 24, 2025 10.43 10.96 10.35 10.72 71,145 +0.21(+2.00%)
Oct 23, 2025 10.01 10.86 10.00 10.51 117,902 +0.43(+4.27%)
Oct 22, 2025 10.61 10.61 9.970 10.08 156,673 -0.45(-4.27%)
Oct 21, 2025 11.12 11.46 10.51 10.53 126,001 -0.81(-7.14%)
Oct 20, 2025 11.08 11.47 11.00 11.34 38,230 +0.35(+3.18%)
Oct 17, 2025 11.35 11.36 10.88 10.99 140,067 -0.36(-3.17%)
Oct 16, 2025 12.23 12.60 11.35 11.35 203,300 -0.74(-6.12%)
Oct 15, 2025 11.76 12.95 11.25 12.09 190,349 +0.77(+6.80%)
Oct 14, 2025 11.39 12.05 11.32 11.32 150,022 -0.16(-1.39%)
Oct 10, 2025 11.48 0 -0.67(-5.51%)
Oct 09, 2025 12.67 12.76 12.15 12.15 110,564 -0.10(-0.82%)
Oct 08, 2025 12.77 12.23 12.25 109,175 -0.38(-3.01%)
Oct 07, 2025 12.86 12.96 12.12 12.63 188,563 +0.04(+0.32%)
Oct 06, 2025 11.97 12.70 11.82 12.59 278,809 +0.69(+5.80%)
Oct 03, 2025 11.88 12.53 11.75 11.90 99,931 -0.13(-1.08%)
Oct 02, 2025 11.65 12.20 11.31 12.03 245,959 +0.47(+4.07%)
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.