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

Glass House Brands Inc (OP: GLASF )

9.610 +0.260 (+2.78%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 3, 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 (%)
Nov 30, 2022 4.100 4.360 3.810 4.000 486,757 -0.06(-1.48%)
Nov 29, 2022 4.200 4.280 4.000 4.060 20,417 -0.14(-3.33%)
Nov 28, 2022 4.370 4.430 4.175 4.200 50,700 -0.17(-3.78%)
Nov 25, 2022 4.140 4.500 4.060 4.365 48,012 +0.25(+5.95%)
Nov 23, 2022 3.920 4.120 3.910 4.120 181,545 +0.14(+3.52%)
Nov 22, 2022 3.960 4.062 3.960 3.980 37,982 -0.05(-1.24%)
Nov 21, 2022 4.210 4.210 3.976 4.030 85,807 -0.16(-3.82%)
Nov 18, 2022 4.320 4.435 4.190 4.190 34,292 -0.32(-7.10%)
Nov 17, 2022 4.300 4.510 4.300 4.510 54,454 +0.03(+0.67%)
Nov 16, 2022 4.020 4.480 3.980 4.480 117,864 +0.28(+6.67%)
Nov 15, 2022 4.120 4.220 4.100 4.200 120,983 +0.03(+0.72%)
Nov 14, 2022 3.770 4.190 3.500 4.170 213,154 +0.22(+5.57%)
Nov 11, 2022 4.050 4.125 3.750 3.950 199,427 -0.14(-3.42%)
Nov 10, 2022 4.250 4.320 3.910 4.090 56,786 -0.03(-0.73%)
Nov 09, 2022 3.910 4.250 3.900 4.120 187,250 +0.07(+1.73%)
Nov 08, 2022 4.220 4.220 4.010 4.050 58,435 -0.15(-3.57%)
Nov 07, 2022 4.030 4.200 3.850 4.200 163,324 +0.17(+4.22%)
Nov 04, 2022 4.040 4.040 3.940 4.030 49,933 +0.02(+0.37%)
Nov 03, 2022 3.800 4.030 3.800 4.015 40,992 +0.09(+2.42%)
Nov 02, 2022 4.000 4.030 3.820 3.920 62,824 -0.11(-2.73%)
Nov 01, 2022 4.020 4.050 3.880 4.030 126,453 +0.02(+0.50%)
Oct 31, 2022 3.420 4.050 3.330 4.010 254,893 +0.51(+14.57%)
Oct 28, 2022 3.850 3.851 3.500 3.500 32,031 -0.25(-6.67%)
Oct 27, 2022 3.450 3.955 3.430 3.750 60,994 -0.11(-2.85%)
Oct 26, 2022 3.430 3.960 3.295 3.860 102,575 +0.18(+4.89%)
Oct 25, 2022 3.270 3.830 3.100 3.680 130,483 +0.19(+5.29%)
Oct 24, 2022 3.580 3.655 3.030 3.495 44,456 -0.26(-7.05%)
Oct 21, 2022 3.715 3.760 3.500 3.760 84,694 +0.11(+3.01%)
Oct 20, 2022 3.600 3.760 3.555 3.650 158,290 +0.03(+0.83%)
Oct 19, 2022 3.195 3.750 3.180 3.620 225,324 +0.38(+11.73%)
Oct 18, 2022 2.880 3.240 2.860 3.240 49,093 +0.09(+2.86%)
Oct 17, 2022 3.155 3.250 3.000 3.150 34,684 +0.10(+3.28%)
Oct 14, 2022 2.970 3.230 2.950 3.050 73,070 -0.08(-2.40%)
Oct 13, 2022 2.750 3.140 2.750 3.125 65,637 +0.18(+5.95%)
Oct 12, 2022 2.890 3.188 2.840 2.950 58,253 -0.17(-5.46%)
Oct 11, 2022 3.235 3.260 2.970 3.120 109,026 -0.24(-7.14%)
Oct 10, 2022 3.380 3.400 3.000 3.360 180,456 -0.02(-0.59%)
Oct 07, 2022 3.030 3.600 2.830 3.380 681,883 +0.39(+13.04%)
Oct 06, 2022 2.050 3.010 2.050 2.990 649,786 +0.85(+39.39%)
Oct 05, 2022 2.220 2.260 2.050 2.145 18,137 -0.13(-5.92%)
Oct 04, 2022 2.095 2.280 2.095 2.280 84,047 +0.09(+4.11%)
Oct 03, 2022 2.135 2.260 2.080 2.190 45,819 -0.07(-3.10%)
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%)
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.