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

Glass House Brands Inc (OP: GLASF )

9.447 +0.057 (+0.61%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 9, 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 (%)
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%)
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%)
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.