Green Thumb Industries Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8.630 | 8.790 | 8.480 | 8.610 | 8.610 | 137,743 |
| 2026-10-16 | 9.020 | 9.130 | 8.600 | 8.600 | 8.600 | 393,748 |
| 2026-10-15 | 9.040 | 9.210 | 8.960 | 9.050 | 9.050 | 266,446 |
| 2026-10-14 | 9.210 | 9.350 | 9.030 | 9.150 | 9.150 | 274,964 |
| 2026-10-13 | 9.310 | 9.450 | 9.050 | 9.050 | 9.050 | 206,243 |
| 2026-10-09 | 9.480 | 9.650 | 9.240 | 9.580 | 9.580 | 121,924 |
| 2026-10-08 | 9.510 | 9.510 | 9.200 | 9.320 | 9.320 | 172,501 |
| 2026-10-07 | 9.490 | 9.610 | 9.370 | 9.510 | 9.510 | 76,649 |
| 2026-10-06 | 9.410 | 9.590 | 9.380 | 9.410 | 9.410 | 91,270 |
| 2026-10-05 | 9.570 | 9.610 | 9.320 | 9.490 | 9.490 | 128,764 |
| 2026-10-02 | 9.770 | 9.770 | 9.400 | 9.550 | 9.550 | 160,351 |
| 2026-10-01 | 9.630 | 9.720 | 9.480 | 9.720 | 9.720 | 173,613 |
| 2026-09-30 | 10.280 | 10.350 | 9.400 | 9.400 | 9.400 | 878,479 |
| 2026-09-29 | 11.110 | 11.260 | 10.800 | 10.940 | 10.940 | 77,677 |
| 2026-09-28 | 10.980 | 11.280 | 10.850 | 11.060 | 11.060 | 91,493 |
| 2026-09-25 | 11.170 | 11.220 | 10.880 | 10.940 | 10.940 | 122,351 |
| 2026-09-24 | 11.200 | 11.470 | 10.810 | 11.040 | 11.040 | 270,222 |
| 2026-09-23 | 10.590 | 11.500 | 10.410 | 11.500 | 11.500 | 361,015 |
| 2026-09-22 | 10.370 | 10.830 | 10.370 | 10.620 | 10.620 | 214,720 |
| 2026-09-21 | 10.230 | 10.460 | 10.200 | 10.250 | 10.250 | 97,594 |
| 2026-09-18 | 10.260 | 10.360 | 10.080 | 10.200 | 10.200 | 93,141 |
| 2026-09-17 | 10.410 | 10.450 | 10.280 | 10.280 | 10.280 | 104,714 |
| 2026-09-16 | 10.120 | 10.380 | 10.110 | 10.380 | 10.380 | 36,302 |
| 2026-09-15 | 10.160 | 10.380 | 10.100 | 10.180 | 10.180 | 44,869 |
| 2026-09-14 | 9.920 | 10.390 | 9.860 | 10.350 | 10.350 | 98,324 |
| 2026-09-11 | 10.390 | 10.520 | 9.910 | 9.910 | 9.910 | 154,906 |
| 2026-09-10 | 10.640 | 10.720 | 10.260 | 10.260 | 10.260 | 123,507 |
| 2026-09-09 | 10.690 | 10.880 | 10.650 | 10.850 | 10.850 | 147,582 |
| 2026-09-08 | 10.520 | 10.870 | 10.370 | 10.660 | 10.660 | 153,491 |
| 2026-09-04 | 10.350 | 10.710 | 10.320 | 10.710 | 10.710 | 113,338 |
| 2026-09-03 | 10.410 | 10.580 | 10.330 | 10.360 | 10.360 | 101,290 |
| 2026-09-02 | 10.450 | 10.670 | 10.410 | 10.420 | 10.420 | 105,899 |
| 2026-09-01 | 10.780 | 10.780 | 10.440 | 10.450 | 10.450 | 111,570 |
| 2026-08-31 | 10.510 | 10.760 | 10.460 | 10.720 | 10.720 | 56,288 |
| 2026-08-28 | 10.480 | 10.840 | 10.420 | 10.440 | 10.440 | 235,020 |
| 2026-08-27 | 10.460 | 10.520 | 10.260 | 10.480 | 10.480 | 99,158 |
| 2026-08-26 | 10.480 | 10.810 | 10.340 | 10.510 | 10.510 | 186,361 |
| 2026-08-25 | 10.450 | 10.590 | 10.290 | 10.550 | 10.550 | 74,565 |
| 2026-08-24 | 10.470 | 10.600 | 10.350 | 10.410 | 10.410 | 66,546 |
| 2026-08-21 | 10.190 | 10.570 | 10.100 | 10.550 | 10.550 | 96,256 |
| 2026-08-20 | 10.500 | 10.500 | 10.230 | 10.270 | 10.270 | 29,050 |
| 2026-08-19 | 10.080 | 10.560 | 10.080 | 10.480 | 10.480 | 122,132 |
| 2026-08-18 | 10.060 | 10.240 | 9.890 | 10.100 | 10.100 | 57,108 |
| 2026-08-17 | 10.140 | 10.330 | 10.020 | 10.160 | 10.160 | 57,688 |
| 2026-08-14 | 10.110 | 10.210 | 9.980 | 10.050 | 10.050 | 201,419 |
| 2026-08-13 | 9.920 | 10.290 | 9.920 | 10.280 | 10.280 | 215,924 |
| 2026-08-12 | 10.090 | 10.140 | 9.940 | 9.970 | 9.970 | 50,813 |
| 2026-08-11 | 9.790 | 10.190 | 9.790 | 10.190 | 10.190 | 156,405 |
| 2026-08-10 | 9.630 | 9.820 | 9.580 | 9.610 | 9.610 | 147,309 |
| 2026-08-07 | 9.560 | 9.680 | 9.500 | 9.600 | 9.600 | 53,745 |
| 2026-08-06 | 9.470 | 9.810 | 9.300 | 9.600 | 9.600 | 285,614 |
| 2026-08-05 | 10.210 | 10.210 | 9.310 | 9.310 | 9.310 | 277,476 |
| 2026-08-04 | 9.760 | 10.370 | 9.760 | 10.210 | 10.210 | 87,786 |
| 2026-07-31 | 9.970 | 10.120 | 9.900 | 10.090 | 10.090 | 98,694 |
| 2026-07-30 | 9.780 | 9.970 | 9.650 | 9.850 | 9.850 | 79,133 |
| 2026-07-29 | 9.750 | 9.810 | 9.490 | 9.700 | 9.700 | 116,442 |
| 2026-07-28 | 10.000 | 10.000 | 9.640 | 9.640 | 9.640 | 160,777 |
| 2026-07-27 | 9.910 | 10.130 | 9.890 | 10.000 | 10.000 | 127,375 |
| 2026-07-24 | 9.960 | 10.070 | 9.830 | 9.890 | 9.890 | 73,932 |
| 2026-07-23 | 10.070 | 10.070 | 9.810 | 9.810 | 9.810 | 130,482 |
Page 1 of 2 · 63 trading daysOlder →
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.