GTBIF - Green Thumb Industries Inc.
8.03
0.160 1.993%
Share volume: 530,388
Last Updated: 05-11-2026
Agriculture/Agricultural Production – Crops:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$7.87
0.16
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-11-2026 | $7.85 | $7.85 | $8.11 | $8.11 | $7.68 | $7.68 | $8.03 | $8.03 | 530,388 | $530,388.00 |
| 05-08-2026 | $8.10 | $8.10 | $8.19 | $8.19 | $7.83 | $7.83 | $7.87 | $7.87 | 418,546 | $418,546.00 |
| 05-07-2026 | $8.28 | $8.28 | $8.36 | $8.36 | $7.60 | $7.60 | $8.10 | $8.10 | 673,650 | $673,650.00 |
| 05-06-2026 | $7.99 | $7.99 | $8.36 | $8.36 | $7.98 | $7.98 | $8.34 | $8.34 | 389,199 | $389,199.00 |
| 05-05-2026 | $7.91 | $7.91 | $8.15 | $8.15 | $7.84 | $7.84 | $8.10 | $8.10 | 389,617 | $389,617.00 |
| 05-04-2026 | $8.08 | $8.08 | $8.10 | $8.10 | $7.76 | $7.76 | $7.81 | $7.81 | 398,433 | $398,433.00 |
| 05-01-2026 | $8.16 | $8.16 | $8.45 | $8.45 | $8.00 | $8.00 | $8.01 | $8.01 | 263,836 | $263,836.00 |
| 04-30-2026 | $7.86 | $7.86 | $8.19 | $8.19 | $7.71 | $7.71 | $8.15 | $8.15 | 844,524 | $844,524.00 |
| 04-29-2026 | $8.00 | $8.00 | $8.10 | $8.10 | $7.68 | $7.68 | $7.71 | $7.71 | 522,675 | $522,675.00 |