Skip to main content

Glass House Brands Inc (OP: GLASF )

7.750 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 3.554 3.594 3.050 3.244 48,907 -0.23(-6.51%)
Jun 29, 2023 3.732 3.770 3.225 3.470 46,968 -0.27(-7.22%)
Jun 28, 2023 3.690 3.900 3.690 3.740 118,861 +0.03(+0.81%)
Jun 27, 2023 3.680 3.790 3.680 3.710 25,642 +0.03(+0.82%)
Jun 26, 2023 3.860 3.860 3.680 3.680 21,555 -0.13(-3.41%)
Jun 23, 2023 4.000 4.000 3.750 3.810 38,592 -0.19(-4.75%)
Jun 22, 2023 4.015 4.050 3.900 4.000 44,982 +0.02(+0.50%)
Jun 21, 2023 3.700 4.320 3.690 3.980 127,002 +0.33(+9.04%)
Jun 20, 2023 3.750 3.800 3.530 3.650 18,390 -0.01(-0.27%)
Jun 16, 2023 3.700 4.140 3.546 3.660 31,400 -0.25(-6.39%)
Jun 15, 2023 3.700 3.942 3.700 3.910 56,589 +0.03(+0.77%)
Jun 14, 2023 3.920 3.940 3.810 3.880 78,072 -0.11(-2.76%)
Jun 13, 2023 4.130 4.190 3.990 3.990 312,992 -0.24(-5.67%)
Jun 12, 2023 4.130 4.230 4.130 4.230 76,549 +0.08(+2.03%)
Jun 09, 2023 3.990 4.160 3.990 4.146 94,514 +0.11(+2.75%)
Jun 08, 2023 4.000 4.100 3.970 4.035 80,338 -0.00(-0.12%)
Jun 07, 2023 3.800 4.040 3.800 4.040 99,998 +0.22(+5.76%)
Jun 06, 2023 3.720 3.820 3.700 3.820 99,683 +0.12(+3.24%)
Jun 05, 2023 3.650 3.720 3.630 3.700 85,435 +0.06(+1.65%)
Jun 02, 2023 3.520 3.750 3.520 3.640 45,615 +0.08(+2.19%)
Jun 01, 2023 3.550 3.590 3.550 3.562 1,125 -0.05(-1.33%)
May 31, 2023 3.600 3.640 3.510 3.610 30,267 -0.01(-0.28%)
May 30, 2023 3.400 3.680 3.400 3.620 54,740 +0.16(+4.62%)
May 26, 2023 3.360 3.540 3.360 3.460 21,451 -0.06(-1.61%)
May 25, 2023 3.510 3.536 3.440 3.517 26,884 -0.03(-0.94%)
May 24, 2023 3.540 3.550 3.425 3.550 28,335 +0.01(+0.34%)
May 23, 2023 3.650 3.660 3.530 3.538 24,814 -0.12(-3.33%)
May 22, 2023 3.510 3.770 3.510 3.660 18,022 +0.16(+4.57%)
May 19, 2023 3.780 3.780 3.500 3.500 46,591 -0.25(-6.67%)
May 18, 2023 3.770 3.800 3.726 3.750 86,924 -0.01(-0.27%)
May 17, 2023 3.790 3.830 3.670 3.760 89,623 -0.02(-0.53%)
May 16, 2023 3.520 3.840 3.520 3.780 330,772 +0.35(+10.20%)
May 15, 2023 3.610 3.710 3.430 3.430 42,365 -0.28(-7.55%)
May 12, 2023 3.610 3.730 3.330 3.710 114,066 +0.03(+0.82%)
May 11, 2023 3.530 3.740 3.260 3.680 145,870 +0.02(+0.55%)
May 10, 2023 3.370 3.700 3.370 3.660 102,667 +0.06(+1.67%)
May 09, 2023 3.500 3.600 3.300 3.600 109,820 -0.05(-1.37%)
May 08, 2023 3.520 3.680 3.230 3.650 114,401 +0.08(+2.38%)
May 05, 2023 3.280 3.680 3.280 3.565 197,834 +0.29(+8.69%)
May 04, 2023 3.040 3.300 2.970 3.280 60,640 +0.38(+13.10%)
May 03, 2023 3.040 3.110 2.900 2.900 4,382 -0.10(-3.33%)
May 02, 2023 2.990 3.130 2.950 3.000 19,086 +0.02(+0.67%)
May 01, 2023 2.760 3.048 2.760 2.980 56,839 -0.02(-0.67%)
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%)
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.