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 (%)
Sep 30, 2022 2.200 2.260 2.020 2.260 86,933 +0.13(+6.10%)
Sep 29, 2022 2.090 2.260 2.050 2.130 50,484 -0.09(-4.05%)
Sep 28, 2022 2.170 2.260 2.120 2.220 47,587 -0.05(-2.20%)
Sep 27, 2022 2.350 2.360 2.170 2.270 37,143 -0.02(-1.09%)
Sep 26, 2022 2.420 2.440 2.180 2.295 91,610 -0.08(-3.16%)
Sep 23, 2022 2.200 2.410 2.200 2.370 176,924 +0.12(+5.52%)
Sep 22, 2022 2.280 2.300 2.190 2.246 41,085 -0.01(-0.62%)
Sep 21, 2022 2.270 2.400 2.200 2.260 45,761 -0.11(-4.64%)
Sep 20, 2022 2.210 2.410 2.150 2.370 17,307 -0.06(-2.47%)
Sep 19, 2022 2.420 2.490 2.200 2.430 22,938 -0.06(-2.41%)
Sep 16, 2022 2.420 2.550 2.420 2.490 26,605 -0.04(-1.78%)
Sep 15, 2022 2.510 2.600 2.460 2.535 59,194 -0.06(-2.50%)
Sep 14, 2022 2.570 2.730 2.570 2.600 102,355 +0.06(+2.36%)
Sep 13, 2022 2.530 2.730 2.530 2.540 17,712 -0.07(-2.68%)
Sep 12, 2022 2.710 2.710 2.530 2.610 17,568 -0.05(-1.88%)
Sep 09, 2022 2.670 2.710 2.607 2.660 53,904 -0.02(-0.75%)
Sep 08, 2022 2.740 2.740 2.670 2.680 26,761 -0.06(-2.19%)
Sep 07, 2022 2.650 2.770 2.520 2.740 55,634 +0.15(+5.79%)
Sep 06, 2022 2.760 2.760 2.400 2.590 131,124 -0.15(-5.47%)
Sep 02, 2022 2.570 2.880 2.550 2.740 112,880 +0.18(+7.03%)
Sep 01, 2022 2.750 2.750 2.460 2.560 69,451 -0.04(-1.73%)
Aug 31, 2022 2.460 2.730 2.375 2.605 107,754 +0.25(+10.85%)
Aug 30, 2022 2.200 2.500 2.155 2.350 200,910 +0.16(+7.31%)
Aug 29, 2022 2.200 2.200 2.110 2.190 124,651 +0.00(+0.23%)
Aug 26, 2022 2.140 2.250 2.110 2.185 302,906 +0.02(+1.16%)
Aug 25, 2022 2.100 2.210 2.050 2.160 414,585 +0.03(+1.41%)
Aug 24, 2022 2.090 2.160 2.090 2.130 131,142 +0.03(+1.67%)
Aug 23, 2022 2.160 2.160 2.090 2.095 108,792 -0.03(-1.64%)
Aug 22, 2022 2.150 2.150 2.060 2.130 69,226 -0.07(-3.18%)
Aug 19, 2022 2.280 2.330 2.154 2.200 247,220 -0.10(-4.35%)
Aug 18, 2022 2.150 2.475 2.140 2.300 238,290 +0.22(+10.58%)
Aug 17, 2022 2.050 2.110 1.990 2.080 130,505 +0.02(+0.97%)
Aug 16, 2022 2.200 2.200 2.050 2.060 129,670 -0.01(-0.48%)
Aug 15, 2022 2.150 2.150 2.050 2.070 198,605 -0.06(-2.82%)
Aug 12, 2022 2.110 2.130 2.000 2.130 169,902 +0.04(+1.91%)
Aug 11, 2022 2.050 2.100 2.050 2.090 23,831 -0.01(-0.48%)
Aug 10, 2022 2.102 2.102 2.050 2.100 36,878 +0.00(+0.00%)
Aug 09, 2022 2.110 2.190 2.050 2.100 27,969 +0.00(+0.00%)
Aug 08, 2022 2.130 2.200 2.060 2.100 42,185 -0.07(-3.23%)
Aug 05, 2022 2.100 2.190 2.100 2.170 45,000 +0.04(+1.88%)
Aug 04, 2022 2.190 2.200 2.130 2.130 51,673 -0.05(-2.29%)
Aug 03, 2022 2.280 2.320 2.150 2.180 124,031 -0.10(-4.39%)
Aug 02, 2022 2.190 2.350 2.180 2.280 32,846 +0.10(+4.59%)
Aug 01, 2022 2.330 2.330 2.060 2.180 27,996 +0.11(+5.31%)
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%)
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.