Green Thumb Industries Inc. (CSE:GTII)
Canada
· Delayed Price · Currency is CAD 9.19
-0.38 (-3.97%)
At close: Dec 5, 2025
Green Thumb Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.56 | 9.56 | 9.05 | 9.08 | - | -5.12% | 74,144 |
| Dec 4, 2025 | 8.71 | 9.58 | 8.65 | 9.57 | 9.57 | 7.53% | 97,053 |
| Dec 3, 2025 | 8.75 | 9.25 | 8.62 | 8.90 | 8.90 | 0.56% | 106,076 |
| Dec 2, 2025 | 9.65 | 9.65 | 8.76 | 8.85 | 8.85 | -2.43% | 94,019 |
| Dec 1, 2025 | 8.10 | 9.45 | 8.10 | 9.07 | 9.07 | 9.15% | 136,592 |
| Nov 28, 2025 | 8.22 | 8.39 | 8.14 | 8.31 | 8.31 | 2.72% | 53,358 |
| Nov 27, 2025 | 8.33 | 8.33 | 8.09 | 8.09 | 8.09 | -1.34% | 10,868 |
| Nov 26, 2025 | 8.17 | 8.37 | 8.08 | 8.20 | 8.20 | 1.61% | 65,025 |
| Nov 25, 2025 | 8.33 | 8.33 | 7.99 | 8.07 | 8.07 | -3.12% | 106,921 |
| Nov 24, 2025 | 8.30 | 8.80 | 7.90 | 8.33 | 8.33 | 0.97% | 182,157 |
| Nov 21, 2025 | 7.41 | 8.30 | 7.41 | 8.25 | 8.25 | 11.49% | 178,285 |
| Nov 20, 2025 | 7.70 | 8.00 | 7.40 | 7.40 | 7.40 | -1.73% | 113,899 |
| Nov 19, 2025 | 7.79 | 8.04 | 7.48 | 7.53 | 7.53 | -3.34% | 125,415 |
| Nov 18, 2025 | 7.90 | 8.00 | 7.51 | 7.79 | 7.79 | -2.01% | 210,064 |
| Nov 17, 2025 | 8.10 | 8.46 | 7.76 | 7.95 | 7.95 | -0.62% | 261,148 |
| Nov 14, 2025 | 8.90 | 9.15 | 7.96 | 8.00 | 8.00 | -13.89% | 337,921 |
| Nov 13, 2025 | 9.81 | 9.85 | 9.29 | 9.29 | 9.29 | -4.72% | 95,267 |
| Nov 12, 2025 | 10.22 | 10.38 | 9.75 | 9.75 | 9.75 | -3.47% | 101,537 |
| Nov 11, 2025 | 10.52 | 10.72 | 10.10 | 10.10 | 10.10 | -7.34% | 61,744 |
| Nov 10, 2025 | 9.75 | 10.90 | 9.72 | 10.90 | 10.90 | 11.00% | 157,142 |
| Nov 7, 2025 | 9.15 | 9.87 | 8.91 | 9.82 | 9.82 | 6.86% | 116,656 |
| Nov 6, 2025 | 9.70 | 9.79 | 9.19 | 9.19 | 9.19 | -4.27% | 85,780 |
| Nov 5, 2025 | 9.67 | 9.83 | 9.50 | 9.60 | 9.60 | 1.05% | 67,341 |
| Nov 4, 2025 | 9.72 | 9.82 | 9.43 | 9.50 | 9.50 | -1.55% | 67,360 |
| Nov 3, 2025 | 10.00 | 10.10 | 9.65 | 9.65 | 9.65 | -3.11% | 39,612 |
| Oct 31, 2025 | 9.60 | 9.98 | 9.50 | 9.96 | 9.96 | 4.51% | 67,990 |
| Oct 30, 2025 | 9.83 | 9.83 | 9.52 | 9.53 | 9.53 | -2.26% | 88,539 |
| Oct 29, 2025 | 10.00 | 10.34 | 9.59 | 9.75 | 9.75 | -1.81% | 131,940 |
| Oct 28, 2025 | 10.25 | 10.35 | 9.93 | 9.93 | 9.93 | -4.98% | 98,711 |
| Oct 27, 2025 | 10.60 | 10.66 | 10.16 | 10.45 | 10.45 | -2.52% | 59,567 |
| Oct 24, 2025 | 10.43 | 10.96 | 10.35 | 10.72 | 10.72 | 2.00% | 70,245 |
| Oct 23, 2025 | 10.01 | 10.86 | 10.00 | 10.51 | 10.51 | 4.27% | 117,902 |
| Oct 22, 2025 | 10.61 | 10.61 | 9.97 | 10.08 | 10.08 | -4.27% | 156,673 |
| Oct 21, 2025 | 11.12 | 11.46 | 10.51 | 10.53 | 10.53 | -7.14% | 126,001 |
| Oct 20, 2025 | 11.08 | 11.47 | 11.00 | 11.34 | 11.34 | 3.18% | 38,230 |
| Oct 17, 2025 | 11.35 | 11.36 | 10.88 | 10.99 | 10.99 | -3.17% | 140,067 |
| Oct 16, 2025 | 12.23 | 12.60 | 11.35 | 11.35 | 11.35 | -6.12% | 203,300 |
| Oct 15, 2025 | 11.76 | 12.95 | 11.25 | 12.09 | 12.09 | 6.80% | 189,949 |
| Oct 14, 2025 | 11.39 | 12.05 | 11.32 | 11.32 | 11.32 | -1.39% | 150,022 |
| Oct 10, 2025 | 12.15 | 12.36 | 11.16 | 11.48 | 11.48 | -5.51% | 199,971 |
| Oct 9, 2025 | 12.67 | 12.76 | 12.15 | 12.15 | 12.15 | -0.82% | 110,264 |
| Oct 8, 2025 | 12.77 | 12.77 | 12.23 | 12.25 | 12.25 | -3.01% | 109,175 |
| Oct 7, 2025 | 12.86 | 12.96 | 12.12 | 12.63 | 12.63 | 0.32% | 188,563 |
| Oct 6, 2025 | 11.97 | 12.70 | 11.82 | 12.59 | 12.59 | 5.80% | 278,709 |
| Oct 3, 2025 | 11.88 | 12.53 | 11.75 | 11.90 | 11.90 | -1.08% | 99,931 |
| Oct 2, 2025 | 11.65 | 12.20 | 11.31 | 12.03 | 12.03 | 4.07% | 245,959 |
| Oct 1, 2025 | 11.29 | 12.15 | 10.92 | 11.56 | 11.56 | 4.05% | 150,985 |
| Sep 30, 2025 | 11.70 | 12.00 | 11.10 | 11.11 | 11.11 | -5.20% | 220,896 |
| Sep 29, 2025 | 11.50 | 12.69 | 11.25 | 11.72 | 11.72 | 15.70% | 863,151 |
| Sep 26, 2025 | 10.41 | 10.57 | 10.12 | 10.13 | 10.13 | -1.94% | 111,779 |
| Sep 25, 2025 | 11.00 | 11.12 | 10.33 | 10.33 | 10.33 | -7.85% | 103,666 |
| Sep 24, 2025 | 10.15 | 11.38 | 10.15 | 11.21 | 11.21 | 8.20% | 102,251 |
| Sep 23, 2025 | 10.72 | 11.06 | 10.28 | 10.36 | 10.36 | -1.43% | 140,820 |
| Sep 22, 2025 | 10.83 | 11.11 | 10.51 | 10.51 | 10.51 | -5.40% | 88,688 |
| Sep 19, 2025 | 10.82 | 11.31 | 10.33 | 11.11 | 11.11 | 3.06% | 152,966 |
| Sep 18, 2025 | 10.31 | 11.09 | 10.25 | 10.78 | 10.78 | 2.18% | 128,032 |
| Sep 17, 2025 | 10.74 | 10.74 | 10.30 | 10.55 | 10.55 | 0.86% | 78,319 |
| Sep 16, 2025 | 9.78 | 10.77 | 9.78 | 10.46 | 10.46 | 7.50% | 180,035 |
| Sep 15, 2025 | 10.01 | 10.27 | 9.73 | 9.73 | 9.73 | -5.07% | 114,907 |
| Sep 12, 2025 | 10.42 | 10.60 | 10.15 | 10.25 | 10.25 | -2.01% | 79,214 |
| Sep 11, 2025 | 10.98 | 11.12 | 10.37 | 10.46 | 10.46 | -5.51% | 108,784 |
| Sep 10, 2025 | 11.99 | 11.99 | 10.75 | 11.07 | 11.07 | -6.82% | 167,478 |
| Sep 9, 2025 | 11.00 | 12.20 | 11.00 | 11.88 | 11.88 | 6.74% | 185,765 |
| Sep 8, 2025 | 11.21 | 11.53 | 11.11 | 11.13 | 11.13 | -2.79% | 91,158 |
| Sep 5, 2025 | 11.07 | 11.60 | 10.78 | 11.45 | 11.45 | 4.57% | 116,263 |
| Sep 4, 2025 | 11.50 | 11.50 | 10.75 | 10.95 | 10.95 | -3.78% | 124,232 |
| Sep 3, 2025 | 11.86 | 12.00 | 11.17 | 11.38 | 11.38 | -5.56% | 144,840 |
| Sep 2, 2025 | 11.55 | 12.16 | 11.37 | 12.05 | 12.05 | 1.09% | 276,592 |
| Aug 29, 2025 | 12.70 | 12.70 | 11.65 | 11.92 | 11.92 | -1.57% | 223,084 |
| Aug 28, 2025 | 12.44 | 13.39 | 11.84 | 12.11 | 12.11 | -0.98% | 641,335 |
| Aug 27, 2025 | 12.41 | 12.55 | 12.08 | 12.23 | 12.23 | -0.97% | 242,973 |
| Aug 26, 2025 | 12.09 | 12.68 | 11.90 | 12.35 | 12.35 | 1.65% | 168,938 |
| Aug 25, 2025 | 11.99 | 12.45 | 11.68 | 12.15 | 12.15 | 5.01% | 204,548 |
| Aug 22, 2025 | 11.72 | 12.19 | 11.35 | 11.57 | 11.57 | -2.61% | 156,980 |
| Aug 21, 2025 | 11.12 | 11.98 | 10.90 | 11.88 | 11.88 | 7.12% | 91,576 |
| Aug 20, 2025 | 10.37 | 11.09 | 10.30 | 11.09 | 11.09 | 6.94% | 189,003 |
| Aug 19, 2025 | 11.53 | 11.91 | 10.14 | 10.37 | 10.37 | -10.06% | 210,144 |
| Aug 18, 2025 | 10.95 | 11.60 | 10.71 | 11.53 | 11.53 | 8.16% | 210,506 |
| Aug 15, 2025 | 11.98 | 12.22 | 10.42 | 10.66 | 10.66 | -9.58% | 315,092 |
| Aug 14, 2025 | 12.13 | 12.42 | 11.67 | 11.79 | 11.79 | -3.44% | 317,095 |
| Aug 13, 2025 | 11.32 | 12.39 | 11.03 | 12.21 | 12.21 | 7.86% | 387,831 |
| Aug 12, 2025 | 12.25 | 12.38 | 11.13 | 11.32 | 11.32 | -3.33% | 500,526 |
| Aug 11, 2025 | 10.80 | 12.27 | 10.63 | 11.71 | 11.71 | 19.13% | 752,928 |
| Aug 8, 2025 | 9.50 | 10.21 | 9.36 | 9.83 | 9.83 | 2.18% | 385,793 |
| Aug 7, 2025 | 9.21 | 9.62 | 8.60 | 9.62 | 9.62 | 1.48% | 253,310 |
| Aug 6, 2025 | 9.83 | 10.03 | 8.95 | 9.48 | 9.48 | -3.27% | 199,224 |
| Aug 5, 2025 | 9.92 | 10.63 | 9.68 | 9.80 | 9.80 | 5.15% | 479,673 |
| Aug 1, 2025 | 8.10 | 9.40 | 8.03 | 9.32 | 9.32 | 13.94% | 408,527 |
| Jul 31, 2025 | 8.48 | 8.58 | 8.11 | 8.18 | 8.18 | -2.73% | 64,065 |
| Jul 30, 2025 | 8.40 | 8.51 | 8.24 | 8.41 | 8.41 | 1.33% | 112,919 |
| Jul 29, 2025 | 8.57 | 8.65 | 8.23 | 8.30 | 8.30 | -3.94% | 166,548 |
| Jul 28, 2025 | 8.31 | 8.83 | 8.31 | 8.64 | 8.64 | 0.23% | 156,883 |
| Jul 25, 2025 | 8.07 | 8.65 | 8.02 | 8.62 | 8.62 | 5.12% | 284,040 |
| Jul 24, 2025 | 7.77 | 8.20 | 7.70 | 8.20 | 8.20 | 5.81% | 82,070 |
| Jul 23, 2025 | 7.85 | 8.27 | 7.73 | 7.75 | 7.75 | -3.00% | 106,805 |
| Jul 22, 2025 | 8.00 | 8.35 | 7.78 | 7.99 | 7.99 | -1.36% | 145,912 |
| Jul 21, 2025 | 7.94 | 8.18 | 7.73 | 8.10 | 8.10 | 5.06% | 368,119 |
| Jul 18, 2025 | 7.86 | 7.92 | 7.60 | 7.71 | 7.71 | -1.78% | 66,606 |
| Jul 17, 2025 | 7.83 | 8.14 | 7.66 | 7.85 | 7.85 | 0.51% | 248,649 |
| Jul 16, 2025 | 8.25 | 8.36 | 7.81 | 7.81 | 7.81 | -5.33% | 93,855 |