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 UNCHANGED
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 (%)
Mar 31, 2023 2.760 2.810 2.740 2.810 28,687 +0.10(+3.69%)
Mar 30, 2023 2.690 2.750 2.680 2.710 20,015 -0.03(-1.09%)
Mar 29, 2023 2.660 2.740 2.650 2.740 19,896 +0.05(+1.86%)
Mar 28, 2023 2.720 2.720 2.690 2.690 8,862 -0.04(-1.47%)
Mar 27, 2023 2.740 2.770 2.700 2.730 26,547 -0.08(-2.85%)
Mar 24, 2023 2.835 2.890 2.720 2.810 41,767 -0.07(-2.43%)
Mar 23, 2023 2.790 2.940 2.700 2.880 54,324 -0.04(-1.37%)
Mar 22, 2023 3.000 3.000 2.920 2.920 693,096 -0.05(-1.68%)
Mar 21, 2023 3.010 3.010 2.900 2.970 15,399 -0.01(-0.50%)
Mar 20, 2023 2.880 2.985 2.800 2.985 31,877 +0.03(+1.19%)
Mar 17, 2023 3.050 3.050 2.820 2.950 14,361 -0.06(-1.99%)
Mar 16, 2023 3.010 3.050 2.880 3.010 161,383 +0.02(+0.67%)
Mar 15, 2023 3.010 3.100 2.960 2.990 19,501 -0.10(-3.11%)
Mar 14, 2023 3.180 3.240 3.030 3.086 94,008 -0.01(-0.45%)
Mar 13, 2023 3.090 3.150 3.020 3.100 37,242 -0.01(-0.32%)
Mar 10, 2023 3.100 3.128 3.010 3.110 43,752 +0.03(+0.97%)
Mar 09, 2023 3.150 3.150 3.050 3.080 36,842 -0.06(-1.94%)
Mar 08, 2023 3.100 3.160 3.020 3.141 49,551 -0.01(-0.29%)
Mar 07, 2023 3.250 3.290 3.140 3.150 63,415 -0.12(-3.61%)
Mar 06, 2023 3.095 3.430 3.095 3.268 92,190 +0.16(+5.08%)
Mar 03, 2023 2.950 3.110 2.950 3.110 22,739 +0.17(+5.78%)
Mar 02, 2023 2.880 3.000 2.870 2.940 151,180 +0.07(+2.44%)
Mar 01, 2023 2.914 2.940 2.810 2.870 62,501 -0.05(-1.71%)
Feb 28, 2023 2.920 3.000 2.884 2.920 54,082 +0.00(+0.00%)
Feb 27, 2023 2.920 3.000 2.880 2.920 18,181 +0.02(+0.69%)
Feb 24, 2023 2.920 2.920 2.846 2.900 61,284 +0.02(+0.69%)
Feb 23, 2023 2.840 2.940 2.830 2.880 71,493 -0.02(-0.69%)
Feb 22, 2023 2.930 3.070 2.820 2.900 107,155 -0.10(-3.33%)
Feb 21, 2023 2.960 3.000 2.750 3.000 67,289 -0.01(-0.33%)
Feb 17, 2023 2.900 3.010 2.900 3.010 55,702 +0.06(+2.03%)
Feb 16, 2023 2.920 3.020 2.890 2.950 65,810 +0.05(+1.72%)
Feb 15, 2023 3.000 3.020 2.830 2.900 66,264 +0.14(+5.07%)
Feb 14, 2023 3.060 3.070 2.700 2.760 124,658 -0.19(-6.44%)
Feb 13, 2023 3.100 3.130 2.950 2.950 54,887 -0.18(-5.75%)
Feb 10, 2023 2.875 3.150 2.860 3.130 50,398 +0.22(+7.56%)
Feb 09, 2023 2.670 2.910 2.500 2.910 87,589 +0.21(+7.78%)
Feb 08, 2023 2.750 2.757 2.656 2.700 2,941 -0.05(-1.82%)
Feb 07, 2023 2.510 2.982 2.510 2.750 43,500 +0.25(+10.00%)
Feb 06, 2023 2.770 2.780 2.500 2.500 19,455 -0.21(-7.75%)
Feb 03, 2023 2.500 2.780 2.500 2.710 59,476 +0.14(+5.45%)
Feb 02, 2023 2.520 2.680 2.480 2.570 64,727 +0.07(+2.80%)
Feb 01, 2023 2.460 2.510 2.400 2.500 57,877 -0.10(-3.85%)
Jan 31, 2023 2.600 2.600 2.360 2.600 62,336 +0.09(+3.59%)
Jan 30, 2023 2.120 2.650 2.120 2.510 341,717 +0.39(+18.40%)
Jan 27, 2023 2.070 2.200 2.050 2.120 61,852 +0.03(+1.44%)
Jan 26, 2023 2.080 2.190 2.070 2.090 56,081 -0.05(-2.29%)
Jan 25, 2023 2.110 2.150 2.110 2.139 13,762 -0.00(-0.05%)
Jan 24, 2023 2.150 2.180 2.140 2.140 33,343 -0.02(-0.93%)
Jan 23, 2023 2.150 2.180 2.140 2.160 27,608 -0.01(-0.46%)
Jan 20, 2023 2.180 2.180 2.130 2.170 17,408 -0.02(-0.91%)
Jan 19, 2023 2.200 2.220 2.160 2.190 88,069 -0.02(-0.90%)
Jan 18, 2023 2.240 2.240 2.190 2.210 65,632 +0.01(+0.45%)
Jan 17, 2023 2.245 2.260 2.200 2.200 27,402 -0.05(-2.22%)
Jan 13, 2023 2.240 2.270 2.200 2.250 100,525 +0.04(+1.81%)
Jan 12, 2023 2.180 2.230 2.090 2.210 57,868 -0.00(-0.18%)
Jan 11, 2023 2.270 2.270 2.150 2.214 21,463 +0.00(+0.18%)
Jan 10, 2023 2.200 2.250 2.200 2.210 33,875 +0.05(+2.31%)
Jan 09, 2023 2.350 2.430 2.160 2.160 96,980 -0.10(-4.42%)
Jan 06, 2023 2.240 2.300 2.150 2.260 34,047 +0.06(+2.73%)
Jan 05, 2023 2.230 2.290 2.000 2.200 109,592 +0.05(+2.33%)
Jan 04, 2023 2.090 2.250 2.050 2.150 47,230 +0.14(+6.97%)
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.