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

Glass House Brands Inc (OP: GLASF )

8.830 -0.320 (-3.50%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 16, 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 (%)
Apr 28, 2023 3.280 3.300 3.000 3.000 12,335 -0.25(-7.69%)
Apr 27, 2023 2.970 3.290 2.920 3.250 225,541 +0.31(+10.54%)
Apr 26, 2023 2.870 2.940 2.850 2.940 16,954 +0.04(+1.38%)
Apr 25, 2023 2.900 3.005 2.880 2.900 39,854 -0.05(-1.69%)
Apr 24, 2023 2.890 3.010 2.850 2.950 78,084 +0.05(+1.72%)
Apr 21, 2023 2.810 2.910 2.810 2.900 19,205 +0.02(+0.69%)
Apr 20, 2023 2.945 3.000 2.880 2.880 12,048 -0.07(-2.37%)
Apr 19, 2023 2.855 2.990 2.855 2.950 8,105 +0.05(+1.72%)
Apr 18, 2023 3.000 3.000 2.880 2.900 5,873 -0.10(-3.33%)
Apr 17, 2023 2.700 3.000 2.700 3.000 39,947 +0.09(+3.09%)
Apr 14, 2023 2.920 2.935 2.800 2.910 38,319 +0.04(+1.39%)
Apr 13, 2023 2.800 2.950 2.800 2.870 12,736 -0.03(-1.03%)
Apr 12, 2023 2.950 2.950 2.800 2.900 5,628 -0.06(-2.03%)
Apr 11, 2023 2.910 2.960 2.900 2.960 12,699 +0.01(+0.34%)
Apr 10, 2023 2.970 2.970 2.750 2.950 18,093 +0.00(+0.00%)
Apr 06, 2023 2.350 2.950 2.350 2.950 35,022 +0.50(+20.16%)
Apr 05, 2023 2.530 2.600 2.440 2.455 40,409 -0.11(-4.47%)
Apr 04, 2023 2.820 2.820 2.500 2.570 38,892 +0.02(+0.78%)
Apr 03, 2023 2.700 2.740 2.120 2.550 416,168 -0.26(-9.25%)
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%)
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.