Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Glass House Brands Inc (OP: GLASF )

8.800 -0.100 (-1.12%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 4.680 4.730 4.580 4.730 15,852 +0.00(+0.00%)
Dec 28, 2023 4.685 4.730 4.580 4.730 112,714 +0.08(+1.72%)
Dec 27, 2023 4.800 4.800 4.630 4.650 104,204 -0.17(-3.43%)
Dec 26, 2023 4.560 4.950 4.510 4.815 96,505 +0.22(+4.67%)
Dec 22, 2023 4.570 4.700 4.450 4.600 46,084 +0.10(+2.17%)
Dec 21, 2023 4.580 4.630 4.500 4.503 29,158 -0.01(-0.17%)
Dec 20, 2023 4.450 4.641 4.450 4.510 26,215 -0.07(-1.53%)
Dec 19, 2023 4.460 4.690 4.460 4.580 18,914 -0.01(-0.22%)
Dec 18, 2023 4.650 4.650 4.550 4.590 36,391 -0.04(-0.86%)
Dec 15, 2023 4.700 4.710 4.440 4.630 156,461 -0.07(-1.49%)
Dec 14, 2023 4.710 4.710 4.560 4.700 69,991 +0.04(+0.86%)
Dec 13, 2023 4.540 4.710 4.540 4.660 130,176 +0.05(+1.08%)
Dec 12, 2023 4.520 4.700 4.290 4.610 215,398 +0.08(+1.77%)
Dec 11, 2023 4.610 4.630 4.530 4.530 23,917 -0.05(-1.09%)
Dec 08, 2023 4.600 4.630 4.530 4.580 35,657 -0.02(-0.43%)
Dec 07, 2023 4.610 4.660 4.580 4.600 31,377 +0.00(+0.00%)
Dec 06, 2023 4.710 4.710 4.570 4.600 106,113 -0.10(-2.13%)
Dec 05, 2023 4.610 4.700 4.600 4.700 53,828 +0.08(+1.62%)
Dec 04, 2023 4.710 4.730 4.600 4.625 122,888 -0.08(-1.80%)
Dec 01, 2023 4.700 4.720 4.680 4.710 53,843 -0.01(-0.21%)
Nov 30, 2023 4.650 4.730 4.600 4.720 49,931 +0.07(+1.51%)
Nov 29, 2023 4.700 4.700 4.590 4.650 51,262 -0.05(-1.06%)
Nov 28, 2023 4.690 4.700 4.600 4.700 71,715 +0.01(+0.21%)
Nov 27, 2023 4.720 4.750 4.600 4.690 50,189 -0.01(-0.21%)
Nov 24, 2023 4.730 4.736 4.700 4.700 13,646 -0.04(-0.84%)
Nov 22, 2023 4.670 4.740 4.620 4.740 54,577 +0.01(+0.21%)
Nov 21, 2023 4.430 4.790 4.420 4.730 58,075 +0.13(+2.83%)
Nov 20, 2023 4.910 4.910 4.500 4.600 91,582 -0.31(-6.31%)
Nov 17, 2023 4.870 4.920 4.850 4.910 75,369 +0.06(+1.24%)
Nov 16, 2023 5.000 5.000 4.850 4.850 116,483 -0.15(-3.00%)
Nov 15, 2023 4.860 5.110 4.860 5.000 201,294 +0.15(+3.09%)
Nov 14, 2023 4.700 5.000 4.630 4.850 156,798 +0.20(+4.30%)
Nov 13, 2023 4.480 4.770 4.470 4.650 212,608 +0.17(+3.79%)
Nov 10, 2023 4.384 4.510 4.360 4.480 216,930 +0.10(+2.28%)
Nov 09, 2023 4.380 4.410 4.300 4.380 109,622 +0.02(+0.46%)
Nov 08, 2023 4.350 4.370 4.310 4.360 65,838 +0.06(+1.40%)
Nov 07, 2023 4.350 4.380 4.280 4.300 32,092 +0.02(+0.47%)
Nov 06, 2023 4.210 4.300 4.000 4.280 23,898 -0.01(-0.23%)
Nov 03, 2023 4.194 4.300 4.190 4.290 131,893 +0.09(+2.26%)
Nov 02, 2023 4.010 4.230 3.950 4.195 152,421 +0.20(+4.88%)
Nov 01, 2023 4.000 4.010 3.800 4.000 59,083 +0.10(+2.56%)
Oct 31, 2023 3.690 3.990 3.672 3.900 21,180 +0.20(+5.41%)
Oct 30, 2023 3.880 3.960 3.650 3.700 83,485 -0.16(-4.15%)
Oct 27, 2023 4.090 4.250 3.790 3.860 183,234 -0.23(-5.62%)
Oct 26, 2023 4.250 4.250 3.900 4.090 27,436 -0.16(-3.76%)
Oct 25, 2023 4.330 4.410 4.150 4.250 49,407 -0.21(-4.71%)
Oct 24, 2023 4.075 4.470 3.950 4.460 138,135 +0.36(+8.78%)
Oct 23, 2023 4.080 4.120 4.020 4.100 26,906 +0.05(+1.23%)
Oct 20, 2023 4.130 4.130 4.050 4.050 23,878 -0.07(-1.70%)
Oct 19, 2023 4.400 4.400 4.120 4.120 15,851 -0.14(-3.29%)
Oct 18, 2023 4.400 4.460 4.100 4.260 94,089 -0.15(-3.40%)
Oct 17, 2023 4.310 4.410 4.200 4.410 25,091 +0.11(+2.56%)
Oct 16, 2023 4.298 4.384 4.200 4.300 57,680 +0.04(+1.06%)
Oct 13, 2023 4.310 4.390 4.255 4.255 18,861 -0.15(-3.30%)
Oct 12, 2023 4.290 4.400 4.290 4.400 4,419 +0.00(+0.00%)
Oct 11, 2023 4.350 4.400 4.200 4.400 45,940 +0.00(+0.00%)
Oct 10, 2023 4.390 4.430 4.220 4.400 74,746 +0.00(+0.00%)
Oct 09, 2023 4.400 4.415 4.370 4.400 12,012 -0.07(-1.57%)
Oct 06, 2023 4.393 4.520 4.393 4.470 36,141 +0.05(+1.13%)
Oct 05, 2023 4.450 4.450 4.260 4.420 29,583 +0.12(+2.79%)
Oct 04, 2023 4.370 4.510 4.270 4.300 60,370 -0.18(-4.08%)
Oct 03, 2023 4.550 4.650 4.360 4.483 31,428 -0.23(-4.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.