Green Thumb Industries Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 9.210 | 9.620 | 8.600 | 9.620 | 9.620 | 253,310 |
| 2025-08-06 | 9.830 | 10.030 | 8.950 | 9.480 | 9.480 | 199,224 |
| 2025-08-05 | 9.920 | 10.630 | 9.680 | 9.800 | 9.800 | 479,673 |
| 2025-08-01 | 8.100 | 9.400 | 8.030 | 9.320 | 9.320 | 408,527 |
| 2025-07-31 | 8.480 | 8.580 | 8.110 | 8.180 | 8.180 | 64,065 |
| 2025-07-30 | 8.400 | 8.510 | 8.240 | 8.410 | 8.410 | 112,919 |
| 2025-07-29 | 8.570 | 8.650 | 8.230 | 8.300 | 8.300 | 166,548 |
| 2025-07-28 | 8.310 | 8.830 | 8.310 | 8.640 | 8.640 | 156,883 |
| 2025-07-25 | 8.070 | 8.650 | 8.020 | 8.620 | 8.620 | 284,040 |
| 2025-07-24 | 7.770 | 8.200 | 7.700 | 8.200 | 8.200 | 82,070 |
| 2025-07-23 | 7.850 | 8.270 | 7.730 | 7.750 | 7.750 | 106,805 |
| 2025-07-22 | 8.000 | 8.350 | 7.780 | 7.990 | 7.990 | 146,312 |
| 2025-07-21 | 7.940 | 8.180 | 7.730 | 8.100 | 8.100 | 368,119 |
| 2025-07-18 | 7.860 | 7.920 | 7.600 | 7.710 | 7.710 | 66,606 |
| 2025-07-17 | 7.830 | 8.140 | 7.660 | 7.850 | 7.850 | 248,649 |
| 2025-07-16 | 8.250 | 8.360 | 7.810 | 7.810 | 7.810 | 93,595 |
| 2025-07-15 | 8.800 | 9.000 | 8.060 | 8.250 | 8.250 | 157,380 |
| 2025-07-14 | 9.050 | 9.100 | 8.500 | 8.810 | 8.810 | 194,590 |
| 2025-07-11 | 8.570 | 9.130 | 8.350 | 9.050 | 9.050 | 183,508 |
| 2025-07-10 | 8.230 | 8.950 | 8.080 | 8.790 | 8.790 | 448,605 |
| 2025-07-09 | 7.620 | 8.220 | 7.620 | 8.060 | 8.060 | 168,524 |
| 2025-07-08 | 7.500 | 8.250 | 7.480 | 7.760 | 7.760 | 315,085 |
| 2025-07-07 | 7.280 | 7.590 | 7.280 | 7.510 | 7.510 | 69,223 |
| 2025-07-04 | 7.260 | 7.370 | 7.250 | 7.330 | 7.330 | 7,064 |
| 2025-07-03 | 7.480 | 7.500 | 7.220 | 7.290 | 7.290 | 28,961 |
| 2025-07-02 | 7.560 | 7.590 | 7.390 | 7.455 | 7.455 | 72,866 |
| 2025-06-30 | 7.040 | 7.560 | 7.030 | 7.450 | 7.450 | 159,756 |
| 2025-06-27 | 7.260 | 7.300 | 7.090 | 7.190 | 7.190 | 52,739 |
| 2025-06-26 | 7.170 | 7.430 | 7.000 | 7.260 | 7.260 | 102,671 |
| 2025-06-25 | 6.910 | 7.250 | 6.860 | 7.190 | 7.190 | 211,741 |
| 2025-06-24 | 6.690 | 6.950 | 6.540 | 6.890 | 6.890 | 158,991 |
| 2025-06-23 | 6.720 | 6.790 | 6.590 | 6.610 | 6.610 | 102,892 |
| 2025-06-20 | 6.880 | 6.880 | 6.710 | 6.710 | 6.710 | 67,019 |
| 2025-06-19 | 6.930 | 6.930 | 6.750 | 6.750 | 6.750 | 18,305 |
| 2025-06-18 | 6.730 | 6.930 | 6.710 | 6.840 | 6.840 | 89,272 |
| 2025-06-17 | 6.830 | 6.940 | 6.710 | 6.740 | 6.740 | 40,809 |
| 2025-06-16 | 6.780 | 7.020 | 6.700 | 6.700 | 6.700 | 250,003 |
| 2025-06-13 | 7.030 | 7.030 | 6.710 | 6.710 | 6.710 | 109,283 |
| 2025-06-12 | 6.900 | 7.030 | 6.810 | 6.810 | 6.810 | 153,259 |
| 2025-06-11 | 6.730 | 6.990 | 6.730 | 6.950 | 6.950 | 101,029 |
| 2025-06-10 | 6.960 | 6.990 | 6.860 | 6.860 | 6.860 | 48,613 |
| 2025-06-09 | 7.090 | 7.130 | 6.940 | 6.970 | 6.970 | 35,933 |
| 2025-06-06 | 7.040 | 7.300 | 6.930 | 7.170 | 7.170 | 66,706 |
| 2025-06-05 | 7.100 | 7.190 | 6.970 | 7.000 | 7.000 | 45,277 |
| 2025-06-04 | 7.210 | 7.350 | 7.110 | 7.110 | 7.110 | 80,191 |
| 2025-06-03 | 7.200 | 7.460 | 7.150 | 7.190 | 7.190 | 40,926 |
| 2025-06-02 | 7.010 | 7.540 | 7.010 | 7.390 | 7.390 | 106,266 |
| 2025-05-30 | 7.060 | 7.300 | 7.060 | 7.090 | 7.090 | 76,254 |
| 2025-05-29 | 7.210 | 7.330 | 7.020 | 7.240 | 7.240 | 217,262 |
| 2025-05-28 | 7.500 | 7.500 | 7.180 | 7.180 | 7.180 | 82,073 |
| 2025-05-27 | 7.560 | 7.580 | 7.300 | 7.300 | 7.300 | 81,933 |
| 2025-05-26 | 7.500 | 7.730 | 7.500 | 7.730 | 7.730 | 14,920 |
| 2025-05-23 | 7.740 | 7.740 | 7.430 | 7.430 | 7.430 | 53,017 |
| 2025-05-22 | 7.570 | 7.880 | 7.570 | 7.680 | 7.680 | 44,788 |
| 2025-05-21 | 7.820 | 7.940 | 7.610 | 7.640 | 7.640 | 64,899 |
| 2025-05-20 | 8.000 | 8.000 | 7.660 | 7.890 | 7.890 | 87,695 |
| 2025-05-16 | 7.770 | 8.380 | 7.710 | 7.900 | 7.900 | 80,794 |
| 2025-05-15 | 7.820 | 8.340 | 7.650 | 7.940 | 7.940 | 58,192 |
| 2025-05-14 | 7.630 | 7.820 | 7.630 | 7.720 | 7.720 | 30,914 |
| 2025-05-13 | 7.500 | 7.870 | 7.500 | 7.700 | 7.700 | 61,389 |
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.