Green Thumb Industries Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 14.230 | 14.590 | 14.150 | 14.370 | 14.370 | 74,596 |
| 2024-08-22 | 14.660 | 14.660 | 14.160 | 14.260 | 14.260 | 81,220 |
| 2024-08-21 | 14.470 | 14.750 | 14.380 | 14.590 | 14.590 | 42,864 |
| 2024-08-20 | 15.280 | 15.280 | 14.210 | 14.350 | 14.350 | 97,414 |
| 2024-08-19 | 15.210 | 15.470 | 14.920 | 15.020 | 15.020 | 70,132 |
| 2024-08-16 | 14.660 | 15.320 | 14.660 | 15.320 | 15.320 | 176,259 |
| 2024-08-15 | 14.900 | 15.150 | 14.800 | 14.930 | 14.930 | 132,813 |
| 2024-08-14 | 14.600 | 15.010 | 14.420 | 14.750 | 14.750 | 189,950 |
| 2024-08-13 | 14.840 | 15.280 | 14.410 | 14.410 | 14.410 | 168,485 |
| 2024-08-12 | 15.470 | 15.530 | 14.800 | 14.800 | 14.800 | 158,458 |
| 2024-08-09 | 15.820 | 15.950 | 15.410 | 15.450 | 15.450 | 92,946 |
| 2024-08-08 | 14.910 | 16.410 | 14.840 | 15.930 | 15.930 | 232,118 |
| 2024-08-07 | 15.710 | 15.960 | 14.850 | 15.150 | 15.150 | 85,415 |
| 2024-08-06 | 14.550 | 16.110 | 14.260 | 15.460 | 15.460 | 169,514 |
| 2024-08-02 | 15.710 | 15.790 | 14.750 | 14.900 | 14.900 | 123,294 |
| 2024-08-01 | 15.590 | 16.070 | 15.290 | 15.860 | 15.860 | 95,987 |
| 2024-07-31 | 15.500 | 15.930 | 15.470 | 15.545 | 15.545 | 40,867 |
| 2024-07-30 | 15.550 | 15.780 | 15.290 | 15.650 | 15.650 | 68,687 |
| 2024-07-29 | 15.450 | 16.070 | 15.445 | 15.540 | 15.540 | 61,074 |
| 2024-07-26 | 15.490 | 15.770 | 15.390 | 15.520 | 15.520 | 37,223 |
| 2024-07-25 | 15.260 | 15.820 | 15.160 | 15.300 | 15.300 | 85,266 |
| 2024-07-24 | 15.950 | 16.020 | 15.370 | 15.440 | 15.440 | 134,023 |
| 2024-07-23 | 15.700 | 16.600 | 15.650 | 16.240 | 16.240 | 95,410 |
| 2024-07-22 | 15.640 | 16.020 | 15.490 | 15.990 | 15.990 | 79,065 |
| 2024-07-19 | 15.610 | 15.950 | 15.220 | 15.300 | 15.300 | 60,755 |
| 2024-07-18 | 16.010 | 16.620 | 15.700 | 15.970 | 15.970 | 83,985 |
| 2024-07-17 | 16.080 | 16.770 | 16.075 | 16.120 | 16.120 | 84,026 |
| 2024-07-16 | 15.670 | 16.560 | 15.600 | 16.120 | 16.120 | 167,470 |
| 2024-07-15 | 15.370 | 16.140 | 15.360 | 15.810 | 15.810 | 94,555 |
| 2024-07-12 | 16.200 | 16.300 | 15.740 | 15.810 | 15.810 | 105,809 |
| 2024-07-11 | 15.300 | 16.200 | 15.270 | 16.040 | 16.040 | 176,716 |
| 2024-07-10 | 15.680 | 15.770 | 15.220 | 15.220 | 15.220 | 70,655 |
| 2024-07-09 | 16.080 | 16.200 | 15.310 | 15.610 | 15.610 | 42,994 |
| 2024-07-08 | 15.590 | 16.110 | 15.590 | 16.080 | 16.080 | 95,632 |
| 2024-07-05 | 15.270 | 15.750 | 15.100 | 15.750 | 15.750 | 38,376 |
| 2024-07-04 | 15.730 | 15.900 | 15.710 | 15.790 | 15.790 | 4,037 |
| 2024-07-03 | 15.490 | 16.100 | 15.070 | 15.710 | 15.710 | 74,243 |
| 2024-07-02 | 16.040 | 16.350 | 14.720 | 15.120 | 15.120 | 209,665 |
| 2024-06-28 | 17.070 | 17.130 | 16.040 | 16.500 | 16.500 | 101,678 |
| 2024-06-27 | 16.810 | 17.680 | 16.810 | 17.520 | 17.520 | 182,394 |
| 2024-06-26 | 16.460 | 17.450 | 16.360 | 17.080 | 17.080 | 161,348 |
| 2024-06-25 | 17.080 | 17.100 | 16.460 | 16.460 | 16.460 | 88,863 |
| 2024-06-24 | 16.060 | 17.200 | 16.050 | 17.130 | 17.130 | 112,489 |
| 2024-06-21 | 16.340 | 16.400 | 15.670 | 16.380 | 16.380 | 51,188 |
| 2024-06-20 | 15.900 | 16.390 | 15.900 | 16.000 | 16.000 | 82,946 |
| 2024-06-19 | 16.050 | 16.200 | 15.900 | 15.970 | 15.970 | 3,668 |
| 2024-06-18 | 16.200 | 16.600 | 15.950 | 15.960 | 15.960 | 63,953 |
| 2024-06-17 | 15.450 | 16.400 | 15.140 | 16.060 | 16.060 | 129,744 |
| 2024-06-14 | 15.800 | 16.050 | 15.170 | 15.450 | 15.450 | 108,083 |
| 2024-06-13 | 16.320 | 16.480 | 15.650 | 15.840 | 15.840 | 63,351 |
| 2024-06-12 | 16.550 | 16.690 | 16.260 | 16.400 | 16.400 | 56,887 |
| 2024-06-11 | 16.820 | 16.830 | 16.300 | 16.560 | 16.560 | 63,985 |
| 2024-06-10 | 17.160 | 17.160 | 16.510 | 16.710 | 16.710 | 132,614 |
| 2024-06-07 | 15.910 | 16.790 | 15.910 | 16.790 | 16.790 | 123,389 |
| 2024-06-06 | 16.630 | 16.750 | 15.680 | 16.020 | 16.020 | 149,815 |
| 2024-06-05 | 16.360 | 17.050 | 16.160 | 16.290 | 16.290 | 80,024 |
| 2024-06-04 | 15.710 | 16.800 | 15.170 | 16.690 | 16.690 | 218,886 |
| 2024-06-03 | 15.310 | 16.250 | 15.150 | 15.930 | 15.930 | 113,969 |
| 2024-05-31 | 15.170 | 15.670 | 15.080 | 15.500 | 15.500 | 59,929 |
| 2024-05-30 | 15.020 | 15.660 | 14.940 | 15.190 | 15.190 | 70,852 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.