• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Green Thumb Industries Inc (OP:GTBIF)

    6.382 -0.248 (-3.74%)
    Streaming Delayed Price Updated: 10:57 AM EST, Dec 8, 2025 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    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%)
    Nov 03, 2025 6.760 7.200 6.760 6.890 162,616 -0.16(-2.27%)
    Oct 31, 2025 6.989 7.100 6.780 7.050 221,580 +0.21(+3.07%)
    Oct 30, 2025 6.920 7.050 6.810 6.840 347,487 -0.18(-2.56%)
    Oct 29, 2025 7.090 7.780 6.910 7.020 458,070 -0.11(-1.54%)
    Oct 28, 2025 7.410 7.420 7.130 7.130 258,602 -0.28(-3.78%)
    Oct 27, 2025 7.400 7.630 7.250 7.410 239,813 -0.24(-3.14%)
    Oct 24, 2025 7.500 7.840 7.290 7.650 245,354 -0.01(-0.13%)
    Oct 23, 2025 7.200 7.870 7.120 7.660 323,613 +0.46(+6.39%)
    Oct 22, 2025 7.610 7.735 7.100 7.200 407,189 -0.35(-4.64%)
    Oct 21, 2025 7.985 8.120 7.500 7.550 257,775 -0.61(-7.48%)
    Oct 20, 2025 7.770 8.170 7.770 8.160 97,066 +0.34(+4.35%)
    Oct 17, 2025 8.400 8.400 7.770 7.820 555,971 -0.26(-3.22%)
    Oct 16, 2025 8.170 9.150 7.830 8.080 314,667 -0.47(-5.50%)
    Oct 15, 2025 8.200 9.250 8.000 8.550 544,156 +0.46(+5.71%)
    Oct 14, 2025 8.505 8.550 8.050 8.088 308,946 -0.61(-7.06%)
    Oct 13, 2025 8.250 8.840 8.060 8.702 232,311 +0.54(+6.64%)
    Oct 10, 2025 8.690 8.850 7.840 8.160 447,719 -0.56(-6.42%)
    Oct 09, 2025 8.900 9.120 8.670 8.720 245,399 -0.18(-2.02%)
    Oct 08, 2025 8.800 9.120 8.780 8.900 256,448 +0.09(+1.02%)
    Oct 07, 2025 9.020 9.294 8.690 8.810 524,683 -0.21(-2.33%)
    Oct 06, 2025 8.530 9.100 8.450 9.020 507,586 +0.52(+6.12%)
    Oct 03, 2025 8.790 8.970 8.410 8.500 385,209 -0.23(-2.63%)
    Oct 02, 2025 8.430 8.750 8.150 8.730 277,829 +0.30(+3.56%)
    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.
    © 2025 FinancialContent. All rights reserved.