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

Glass House Brands Inc (OP: GLASF )

10.35 +1.60 (+18.29%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
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%)
May 02, 2022 4.080 4.230 4.040 4.090 39,972 -0.14(-3.39%)
Apr 29, 2022 4.260 4.300 4.080 4.234 22,472 +0.02(+0.56%)
Apr 28, 2022 4.290 4.300 4.090 4.210 39,759 -0.07(-1.64%)
Apr 27, 2022 4.450 4.520 4.240 4.280 57,793 -0.22(-4.89%)
Apr 26, 2022 4.420 4.710 4.420 4.500 45,843 -0.10(-2.17%)
Apr 25, 2022 4.860 4.860 4.500 4.600 46,731 -0.23(-4.84%)
Apr 22, 2022 4.904 4.910 4.820 4.834 37,071 -0.05(-0.94%)
Apr 21, 2022 5.000 5.000 4.800 4.880 46,597 -0.11(-2.20%)
Apr 20, 2022 5.000 5.010 4.970 4.990 12,724 -0.01(-0.20%)
Apr 19, 2022 4.900 5.008 4.900 5.000 43,690 +0.03(+0.60%)
Apr 18, 2022 5.010 5.020 4.950 4.970 54,798 -0.03(-0.60%)
Apr 14, 2022 5.130 5.150 4.998 5.000 24,364 -0.24(-4.51%)
Apr 13, 2022 5.100 5.240 5.060 5.236 43,167 +0.17(+3.27%)
Apr 12, 2022 5.070 5.110 5.000 5.070 48,591 -0.01(-0.29%)
Apr 11, 2022 5.160 5.206 5.070 5.085 18,598 +0.04(+0.89%)
Apr 08, 2022 5.004 5.210 4.990 5.040 75,716 +0.09(+1.82%)
Apr 07, 2022 5.000 5.010 4.950 4.950 31,715 -0.05(-1.00%)
Apr 06, 2022 5.000 5.009 4.980 5.000 30,390 -0.03(-0.60%)
Apr 05, 2022 5.244 5.260 5.000 5.030 30,476 -0.23(-4.37%)
Apr 04, 2022 5.200 5.260 5.120 5.260 14,959 +0.16(+3.11%)
Apr 01, 2022 5.100 5.198 5.050 5.101 47,030 +0.10(+2.03%)
Mar 31, 2022 5.000 5.100 4.980 5.000 83,434 +0.00(+0.00%)
Mar 30, 2022 5.100 5.110 5.000 5.000 39,563 -0.04(-0.79%)
Mar 29, 2022 5.100 5.100 4.980 5.040 27,596 +0.00(+0.00%)
Mar 28, 2022 5.100 5.100 4.985 5.040 106,328 -0.05(-0.98%)
Mar 25, 2022 5.050 5.110 4.990 5.090 190,546 +0.04(+0.87%)
Mar 24, 2022 5.070 5.110 4.998 5.046 61,112 +0.04(+0.75%)
Mar 23, 2022 5.160 5.160 4.990 5.008 19,260 -0.05(-1.02%)
Mar 22, 2022 5.240 5.240 4.950 5.060 27,887 -0.09(-1.72%)
Mar 21, 2022 5.500 5.510 5.000 5.149 94,991 -0.43(-7.70%)
Mar 18, 2022 5.620 6.240 5.500 5.578 57,350 +0.07(+1.23%)
Mar 17, 2022 4.650 5.700 4.650 5.510 83,870 +0.71(+14.79%)
Mar 16, 2022 4.450 5.010 4.450 4.800 51,604 +0.56(+13.21%)
Mar 15, 2022 4.610 4.650 4.240 4.240 63,782 -0.36(-7.83%)
Mar 14, 2022 4.700 4.700 4.450 4.600 14,744 +0.10(+2.22%)
Mar 11, 2022 4.780 4.890 4.500 4.500 18,653 -0.14(-3.12%)
Mar 10, 2022 4.870 4.870 4.560 4.645 28,219 -0.19(-3.83%)
Mar 09, 2022 4.979 5.000 4.700 4.830 32,086 +0.10(+2.15%)
Mar 08, 2022 5.000 5.000 4.650 4.729 37,984 +0.10(+2.22%)
Mar 07, 2022 4.950 4.950 4.440 4.626 32,021 -0.30(-6.07%)
Mar 04, 2022 4.960 5.010 4.830 4.925 32,929 +0.12(+2.39%)
Mar 03, 2022 5.075 5.230 4.810 4.810 31,221 -0.41(-7.85%)
Mar 02, 2022 5.210 5.270 4.994 5.220 29,113 +0.12(+2.35%)
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.