Green Thumb Industries Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 7.890 | 7.900 | 7.560 | 7.650 | 7.650 | 109,536 |
| 2025-05-09 | 8.090 | 8.090 | 7.680 | 7.710 | 7.710 | 114,761 |
| 2025-05-08 | 8.330 | 8.340 | 7.920 | 8.110 | 8.110 | 115,268 |
| 2025-05-07 | 8.400 | 8.670 | 8.270 | 8.320 | 8.320 | 63,030 |
| 2025-05-06 | 8.510 | 8.770 | 8.310 | 8.310 | 8.310 | 65,518 |
| 2025-05-05 | 8.720 | 9.070 | 8.710 | 8.730 | 8.730 | 71,723 |
| 2025-05-02 | 8.860 | 9.040 | 8.700 | 8.970 | 8.970 | 112,708 |
| 2025-05-01 | 9.290 | 9.290 | 8.650 | 8.800 | 8.800 | 96,969 |
| 2025-04-30 | 7.760 | 9.890 | 7.700 | 9.010 | 9.010 | 446,283 |
| 2025-04-29 | 7.860 | 8.650 | 7.810 | 8.150 | 8.150 | 177,522 |
| 2025-04-28 | 8.340 | 8.340 | 7.420 | 7.660 | 7.660 | 163,907 |
| 2025-04-25 | 8.500 | 8.940 | 8.150 | 8.150 | 8.150 | 291,484 |
| 2025-04-24 | 7.450 | 8.730 | 7.420 | 8.580 | 8.580 | 527,807 |
| 2025-04-23 | 7.550 | 7.580 | 7.340 | 7.350 | 7.350 | 62,052 |
| 2025-04-22 | 7.430 | 7.470 | 7.180 | 7.470 | 7.470 | 87,592 |
| 2025-04-21 | 7.690 | 7.700 | 7.160 | 7.220 | 7.220 | 121,764 |
| 2025-04-17 | 7.250 | 7.890 | 7.230 | 7.600 | 7.600 | 211,780 |
| 2025-04-16 | 7.240 | 7.250 | 7.020 | 7.170 | 7.170 | 67,392 |
| 2025-04-15 | 7.050 | 7.160 | 7.000 | 7.120 | 7.120 | 54,875 |
| 2025-04-14 | 7.110 | 7.220 | 6.920 | 7.030 | 7.030 | 131,472 |
| 2025-04-11 | 7.120 | 7.120 | 6.930 | 7.020 | 7.020 | 171,255 |
| 2025-04-10 | 7.250 | 7.250 | 6.820 | 7.000 | 7.000 | 115,817 |
| 2025-04-09 | 7.000 | 7.470 | 6.960 | 7.010 | 7.010 | 379,096 |
| 2025-04-08 | 7.350 | 7.370 | 7.090 | 7.150 | 7.150 | 209,052 |
| 2025-04-07 | 6.970 | 7.290 | 6.660 | 7.210 | 7.210 | 397,192 |
| 2025-04-04 | 7.370 | 7.500 | 7.040 | 7.140 | 7.140 | 321,650 |
| 2025-04-03 | 7.760 | 8.110 | 7.500 | 7.550 | 7.550 | 251,472 |
| 2025-04-02 | 8.110 | 8.360 | 8.050 | 8.290 | 8.290 | 174,470 |
| 2025-04-01 | 8.370 | 8.600 | 8.130 | 8.210 | 8.210 | 110,438 |
| 2025-03-31 | 8.090 | 8.380 | 7.910 | 8.360 | 8.360 | 190,857 |
| 2025-03-28 | 8.400 | 8.400 | 8.070 | 8.080 | 8.080 | 170,551 |
| 2025-03-27 | 7.820 | 8.550 | 7.750 | 8.330 | 8.330 | 370,311 |
| 2025-03-26 | 8.050 | 8.070 | 7.680 | 7.890 | 7.890 | 427,593 |
| 2025-03-25 | 8.360 | 8.390 | 7.910 | 8.040 | 8.040 | 431,518 |
| 2025-03-24 | 8.560 | 8.620 | 8.280 | 8.390 | 8.390 | 257,438 |
| 2025-03-21 | 8.750 | 8.750 | 8.510 | 8.510 | 8.510 | 168,704 |
| 2025-03-20 | 8.710 | 8.900 | 8.650 | 8.650 | 8.650 | 269,181 |
| 2025-03-19 | 8.880 | 8.960 | 8.810 | 8.890 | 8.890 | 74,230 |
| 2025-03-18 | 9.000 | 9.120 | 8.880 | 8.880 | 8.880 | 57,170 |
| 2025-03-17 | 9.070 | 9.070 | 8.910 | 9.010 | 9.010 | 54,116 |
| 2025-03-14 | 8.960 | 9.120 | 8.950 | 8.990 | 8.990 | 238,697 |
| 2025-03-13 | 9.630 | 9.960 | 8.910 | 8.930 | 8.930 | 234,588 |
| 2025-03-12 | 9.780 | 9.960 | 9.580 | 9.840 | 9.840 | 133,525 |
| 2025-03-11 | 9.620 | 9.840 | 9.450 | 9.730 | 9.730 | 155,948 |
| 2025-03-10 | 9.970 | 9.970 | 9.500 | 9.650 | 9.650 | 135,406 |
| 2025-03-07 | 9.890 | 10.120 | 9.680 | 10.080 | 10.080 | 112,542 |
| 2025-03-06 | 10.000 | 10.120 | 9.850 | 9.850 | 9.850 | 50,072 |
| 2025-03-05 | 9.410 | 10.540 | 9.000 | 10.290 | 10.290 | 293,217 |
| 2025-03-04 | 10.240 | 10.240 | 9.520 | 9.670 | 9.670 | 416,170 |
| 2025-03-03 | 10.010 | 10.380 | 10.010 | 10.230 | 10.230 | 171,675 |
| 2025-02-28 | 10.400 | 10.400 | 9.900 | 10.040 | 10.040 | 134,851 |
| 2025-02-27 | 10.250 | 10.540 | 10.100 | 10.400 | 10.400 | 466,707 |
| 2025-02-26 | 9.690 | 10.050 | 9.690 | 10.050 | 10.050 | 45,336 |
| 2025-02-25 | 9.980 | 10.070 | 9.630 | 9.630 | 9.630 | 90,133 |
| 2025-02-24 | 10.150 | 10.150 | 9.900 | 10.040 | 10.040 | 105,607 |
| 2025-02-21 | 9.850 | 10.200 | 9.850 | 10.200 | 10.200 | 87,052 |
| 2025-02-20 | 9.830 | 10.050 | 9.810 | 10.000 | 10.000 | 92,335 |
| 2025-02-19 | 9.560 | 9.950 | 9.370 | 9.930 | 9.930 | 153,656 |
| 2025-02-18 | 10.150 | 10.170 | 9.640 | 9.640 | 9.640 | 120,517 |
| 2025-02-14 | 10.190 | 10.290 | 10.080 | 10.290 | 10.290 | 162,418 |
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.