Green Thumb Industries In... (GTBIF)
OTC: GTBIF
· Real-Time Price · USD
5.17
0.07 (1.37%)
At close: Jun 06, 2025, 3:59 PM
GTBIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 5.21 | 5.28 | 5.10 | 5.10 | 5.10 | -1.92% | 170,704 |
| Jun 4, 2025 | 5.21 | 5.37 | 5.20 | 5.20 | 5.20 | -0.76% | 280,900 |
| Jun 3, 2025 | 5.32 | 5.50 | 5.20 | 5.24 | 5.24 | -2.96% | 216,800 |
| Jun 2, 2025 | 5.12 | 5.54 | 5.12 | 5.40 | 5.40 | 3.05% | 236,300 |
| May 30, 2025 | 5.15 | 5.30 | 5.13 | 5.24 | 5.24 | -0.57% | 205,400 |
| May 29, 2025 | 5.23 | 5.30 | 5.10 | 5.27 | 5.27 | 1.15% | 1,145,139 |
| May 28, 2025 | 5.50 | 5.50 | 5.20 | 5.21 | 5.21 | -1.51% | 297,206 |
| May 27, 2025 | 5.51 | 5.51 | 5.28 | 5.29 | 5.29 | -2.22% | 242,700 |
| May 23, 2025 | 5.45 | 5.52 | 5.33 | 5.41 | 5.41 | -2.52% | 195,300 |
| May 22, 2025 | 5.26 | 5.68 | 5.26 | 5.55 | 5.55 | 0.54% | 192,400 |
| May 21, 2025 | 5.52 | 5.74 | 5.50 | 5.52 | 5.52 | -3.16% | 175,500 |
| May 20, 2025 | 5.55 | 5.70 | 5.50 | 5.70 | 5.70 | 2.70% | 236,200 |
| May 19, 2025 | 5.55 | 5.70 | 5.44 | 5.55 | 5.55 | -0.54% | 131,225 |
| May 16, 2025 | 5.65 | 6.00 | 5.51 | 5.58 | 5.58 | -2.28% | 468,841 |
| May 15, 2025 | 5.56 | 5.97 | 5.45 | 5.71 | 5.71 | 3.07% | 265,746 |
| May 14, 2025 | 5.70 | 5.70 | 5.48 | 5.54 | 5.54 | 0.18% | 256,900 |
| May 13, 2025 | 5.44 | 5.61 | 5.40 | 5.53 | 5.53 | 1.65% | 340,513 |
| May 12, 2025 | 5.60 | 5.65 | 5.40 | 5.44 | 5.44 | -1.81% | 330,816 |
| May 9, 2025 | 5.79 | 5.82 | 5.51 | 5.54 | 5.54 | -4.97% | 270,117 |
| May 8, 2025 | 5.99 | 6.02 | 5.70 | 5.83 | 5.83 | -2.51% | 385,731 |