Green Thumb Industries Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 9.630 | 9.730 | 9.070 | 9.300 | 9.300 | 388,603 |
| 2026-01-28 | 9.880 | 10.280 | 9.610 | 9.610 | 9.610 | 244,177 |
| 2026-01-27 | 10.400 | 10.410 | 9.860 | 9.860 | 9.860 | 113,106 |
| 2026-01-26 | 10.890 | 10.890 | 10.350 | 10.350 | 10.350 | 191,052 |
| 2026-01-23 | 10.850 | 11.200 | 10.790 | 11.050 | 11.050 | 85,371 |
| 2026-01-22 | 10.770 | 11.060 | 10.680 | 10.950 | 10.950 | 86,244 |
| 2026-01-21 | 10.860 | 11.020 | 10.650 | 10.680 | 10.680 | 57,717 |
| 2026-01-20 | 11.490 | 11.490 | 10.780 | 10.900 | 10.900 | 140,121 |
| 2026-01-19 | 11.140 | 11.200 | 11.100 | 11.150 | 11.150 | 5,392 |
| 2026-01-16 | 11.820 | 11.820 | 11.140 | 11.310 | 11.310 | 66,200 |
| 2026-01-15 | 11.790 | 12.070 | 11.430 | 11.430 | 11.430 | 60,156 |
| 2026-01-14 | 11.760 | 11.920 | 11.530 | 11.680 | 11.680 | 68,155 |
| 2026-01-13 | 11.860 | 12.190 | 11.620 | 11.640 | 11.640 | 93,613 |
| 2026-01-12 | 11.390 | 12.210 | 11.120 | 12.200 | 12.200 | 225,047 |
| 2026-01-09 | 11.340 | 11.550 | 11.060 | 11.260 | 11.260 | 115,373 |
| 2026-01-08 | 11.350 | 11.620 | 11.140 | 11.390 | 11.390 | 142,058 |
| 2026-01-07 | 10.720 | 11.400 | 10.720 | 11.310 | 11.310 | 87,647 |
| 2026-01-06 | 10.690 | 11.250 | 10.600 | 10.760 | 10.760 | 122,942 |
| 2026-01-05 | 10.930 | 11.140 | 10.500 | 10.690 | 10.690 | 226,715 |
| 2026-01-02 | 11.490 | 11.490 | 10.970 | 11.100 | 11.100 | 75,217 |
| 2025-12-31 | 11.150 | 11.630 | 10.900 | 11.020 | 11.020 | 103,212 |
| 2025-12-30 | 10.800 | 11.710 | 10.740 | 11.150 | 11.150 | 205,540 |
| 2025-12-29 | 11.260 | 11.260 | 10.550 | 10.800 | 10.800 | 293,399 |
| 2025-12-24 | 10.750 | 11.150 | 10.650 | 11.150 | 11.150 | 82,146 |
| 2025-12-23 | 10.490 | 11.290 | 9.850 | 10.600 | 10.600 | 417,887 |
| 2025-12-22 | 11.110 | 11.350 | 10.390 | 10.450 | 10.450 | 488,218 |
| 2025-12-19 | 11.950 | 12.500 | 11.180 | 11.240 | 11.240 | 669,867 |
| 2025-12-18 | 14.220 | 14.270 | 10.880 | 11.010 | 11.010 | 1,391,517 |
| 2025-12-17 | 14.010 | 14.390 | 13.000 | 13.000 | 13.000 | 685,603 |
| 2025-12-16 | 11.820 | 13.690 | 11.820 | 13.120 | 13.120 | 599,804 |
| 2025-12-15 | 13.800 | 13.960 | 11.550 | 11.750 | 11.750 | 914,116 |
| 2025-12-12 | 11.000 | 13.400 | 10.600 | 13.270 | 13.270 | 1,486,281 |
| 2025-12-11 | 8.550 | 8.840 | 8.500 | 8.810 | 8.810 | 50,201 |
| 2025-12-10 | 8.750 | 9.010 | 8.350 | 8.500 | 8.500 | 78,893 |
| 2025-12-09 | 8.540 | 9.070 | 8.520 | 8.950 | 8.950 | 71,585 |
| 2025-12-08 | 8.930 | 9.020 | 8.520 | 8.550 | 8.550 | 87,108 |
| 2025-12-05 | 9.560 | 9.560 | 9.000 | 9.190 | 9.190 | 102,825 |
| 2025-12-04 | 8.710 | 9.580 | 8.650 | 9.570 | 9.570 | 97,053 |
| 2025-12-03 | 8.750 | 9.250 | 8.620 | 8.900 | 8.900 | 106,076 |
| 2025-12-02 | 9.650 | 9.650 | 8.760 | 8.850 | 8.850 | 94,019 |
| 2025-12-01 | 8.100 | 9.450 | 8.100 | 9.070 | 9.070 | 136,592 |
| 2025-11-28 | 8.220 | 8.390 | 8.140 | 8.310 | 8.310 | 53,358 |
| 2025-11-27 | 8.330 | 8.330 | 8.090 | 8.090 | 8.090 | 10,868 |
| 2025-11-26 | 8.170 | 8.370 | 8.080 | 8.200 | 8.200 | 65,025 |
| 2025-11-25 | 8.330 | 8.330 | 7.990 | 8.070 | 8.070 | 106,921 |
| 2025-11-24 | 8.300 | 8.800 | 7.900 | 8.330 | 8.330 | 182,157 |
| 2025-11-21 | 7.410 | 8.300 | 7.410 | 8.250 | 8.250 | 178,285 |
| 2025-11-20 | 7.700 | 8.000 | 7.400 | 7.400 | 7.400 | 113,899 |
| 2025-11-19 | 7.790 | 8.040 | 7.480 | 7.530 | 7.530 | 125,415 |
| 2025-11-18 | 7.900 | 8.000 | 7.510 | 7.790 | 7.790 | 210,064 |
| 2025-11-17 | 8.100 | 8.460 | 7.760 | 7.950 | 7.950 | 261,148 |
| 2025-11-14 | 8.900 | 9.150 | 7.960 | 8.000 | 8.000 | 343,621 |
| 2025-11-13 | 9.810 | 9.850 | 9.290 | 9.290 | 9.290 | 95,267 |
| 2025-11-12 | 10.220 | 10.380 | 9.750 | 9.750 | 9.750 | 101,537 |
| 2025-11-11 | 10.520 | 10.720 | 10.100 | 10.100 | 10.100 | 61,744 |
| 2025-11-10 | 9.750 | 10.900 | 9.720 | 10.900 | 10.900 | 157,142 |
| 2025-11-07 | 9.150 | 9.870 | 8.910 | 9.820 | 9.820 | 116,756 |
| 2025-11-06 | 9.700 | 9.790 | 9.190 | 9.190 | 9.190 | 85,780 |
| 2025-11-05 | 9.670 | 9.830 | 9.500 | 9.600 | 9.600 | 67,341 |
| 2025-11-04 | 9.720 | 9.820 | 9.430 | 9.500 | 9.500 | 67,360 |
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.