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

Glass House Brands Inc (OP: GLASF )

9.500 +0.030 (+0.32%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Jul 29, 2022 2.240 2.390 2.050 2.070 75,228 -0.13(-5.91%)
Jul 28, 2022 2.250 2.250 2.190 2.200 13,888 -0.01(-0.45%)
Jul 27, 2022 2.330 2.370 2.200 2.210 21,747 -0.07(-3.07%)
Jul 26, 2022 2.400 2.410 2.200 2.280 93,244 -0.05(-2.15%)
Jul 25, 2022 2.512 2.520 2.330 2.330 70,846 -0.19(-7.54%)
Jul 22, 2022 2.600 2.600 2.260 2.520 217,470 +0.00(+0.00%)
Jul 21, 2022 2.600 2.650 2.490 2.520 58,792 +0.00(+0.00%)
Jul 20, 2022 2.520 2.650 2.450 2.520 263,320 -0.03(-1.18%)
Jul 19, 2022 2.270 2.580 2.200 2.550 190,329 +0.27(+11.84%)
Jul 18, 2022 2.264 2.280 2.110 2.280 144,568 +0.03(+1.56%)
Jul 15, 2022 2.200 2.310 2.160 2.245 73,296 +0.04(+2.05%)
Jul 14, 2022 2.170 2.250 2.100 2.200 73,521 +0.01(+0.46%)
Jul 13, 2022 2.180 2.280 2.180 2.190 15,782 -0.08(-3.74%)
Jul 12, 2022 2.250 2.280 2.200 2.275 43,880 +0.07(+3.41%)
Jul 11, 2022 2.250 2.300 2.180 2.200 30,081 -0.22(-9.09%)
Jul 08, 2022 2.390 2.420 2.290 2.420 27,041 -0.03(-1.22%)
Jul 07, 2022 2.500 2.500 2.255 2.450 95,182 -0.07(-2.78%)
Jul 06, 2022 2.670 2.670 2.500 2.520 28,256 -0.17(-6.49%)
Jul 05, 2022 2.620 2.850 2.620 2.695 124,675 -0.10(-3.75%)
Jul 01, 2022 2.730 2.835 2.700 2.800 94,876 -0.05(-1.75%)
Jun 30, 2022 2.770 2.960 2.750 2.850 63,549 -0.06(-2.06%)
Jun 29, 2022 3.000 3.000 2.760 2.910 21,053 -0.08(-2.68%)
Jun 28, 2022 2.420 3.000 2.420 2.990 178,443 +0.39(+15.00%)
Jun 27, 2022 2.000 2.600 1.970 2.600 93,127 +0.59(+29.35%)
Jun 24, 2022 2.070 2.210 1.978 2.010 91,926 -0.04(-1.95%)
Jun 23, 2022 2.140 2.150 2.000 2.050 62,151 +0.02(+1.23%)
Jun 22, 2022 2.260 2.260 1.950 2.025 192,246 -0.18(-7.95%)
Jun 21, 2022 2.210 2.260 2.150 2.200 82,849 -0.05(-2.22%)
Jun 17, 2022 2.300 2.320 2.210 2.250 36,657 -0.05(-2.17%)
Jun 16, 2022 2.400 2.420 2.220 2.300 74,778 -0.17(-6.88%)
Jun 15, 2022 2.690 2.690 2.350 2.470 265,937 -0.19(-7.14%)
Jun 14, 2022 2.920 2.960 2.590 2.660 66,014 -0.29(-9.72%)
Jun 13, 2022 2.720 2.980 2.690 2.946 36,147 +0.18(+6.37%)
Jun 10, 2022 2.740 2.810 2.720 2.770 58,649 +0.02(+0.73%)
Jun 09, 2022 2.820 2.820 2.750 2.750 48,633 -0.06(-2.14%)
Jun 08, 2022 2.970 3.010 2.740 2.810 164,641 -0.20(-6.64%)
Jun 07, 2022 3.150 3.150 3.000 3.010 98,261 -0.12(-3.83%)
Jun 06, 2022 3.000 3.165 3.000 3.130 20,094 -0.01(-0.19%)
Jun 03, 2022 3.260 3.310 3.070 3.136 52,572 -0.15(-4.68%)
Jun 02, 2022 3.330 3.400 3.250 3.290 55,574 -0.06(-1.79%)
Jun 01, 2022 3.560 3.580 3.300 3.350 39,678 -0.21(-5.77%)
May 31, 2022 3.570 3.630 3.480 3.555 14,742 -0.01(-0.42%)
May 27, 2022 3.710 3.800 3.380 3.570 103,392 -0.13(-3.62%)
May 26, 2022 3.500 3.710 3.500 3.704 32,570 +0.05(+1.48%)
May 25, 2022 4.050 4.050 3.500 3.650 59,264 -0.15(-3.95%)
May 24, 2022 3.600 3.810 3.600 3.800 26,845 -0.01(-0.26%)
May 23, 2022 3.750 3.810 3.750 3.810 8,444 +0.06(+1.46%)
May 20, 2022 3.750 3.810 3.700 3.755 29,365 +0.00(+0.13%)
May 19, 2022 3.710 3.810 3.580 3.750 15,523 +0.09(+2.46%)
May 18, 2022 3.810 3.810 3.655 3.660 17,551 -0.08(-2.14%)
May 17, 2022 3.910 4.010 3.740 3.740 43,950 -0.14(-3.61%)
May 16, 2022 4.060 4.236 3.880 3.880 46,797 -0.23(-5.60%)
May 13, 2022 3.250 4.310 3.250 4.110 145,578 +0.76(+22.69%)
May 12, 2022 3.250 3.480 3.150 3.350 52,115 +0.10(+3.08%)
May 11, 2022 3.270 3.400 3.000 3.250 117,525 -0.01(-0.31%)
May 10, 2022 3.050 3.360 3.050 3.260 106,009 -0.06(-1.76%)
May 09, 2022 3.750 3.750 3.100 3.318 120,997 -0.34(-9.33%)
May 06, 2022 3.560 3.705 3.500 3.660 72,474 -0.11(-2.92%)
May 05, 2022 3.910 4.010 3.580 3.770 189,387 -0.04(-1.05%)
May 04, 2022 3.980 4.100 3.556 3.810 80,467 -0.20(-4.99%)
May 03, 2022 4.250 4.250 4.000 4.010 31,001 -0.08(-1.95%)
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.