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 (%)
Dec 30, 2022 1.950 1.960 1.850 1.910 214,237 -0.05(-2.55%)
Dec 29, 2022 2.110 2.110 1.950 1.960 102,233 -0.10(-4.85%)
Dec 28, 2022 2.240 2.240 1.980 2.060 95,001 -0.17(-7.83%)
Dec 27, 2022 2.290 2.440 2.160 2.235 36,569 -0.06(-2.83%)
Dec 23, 2022 2.345 2.360 2.030 2.300 49,799 -0.10(-4.17%)
Dec 22, 2022 2.220 2.400 2.060 2.400 122,056 +0.10(+4.35%)
Dec 21, 2022 1.920 2.440 1.920 2.300 93,523 +0.23(+11.11%)
Dec 20, 2022 1.810 2.300 1.780 2.070 247,302 +0.08(+4.02%)
Dec 19, 2022 2.320 2.400 1.990 1.990 361,735 -0.33(-14.22%)
Dec 16, 2022 2.200 2.500 2.180 2.320 227,769 +0.06(+2.65%)
Dec 15, 2022 2.540 2.560 2.200 2.260 195,479 -0.35(-13.48%)
Dec 14, 2022 2.650 2.810 2.610 2.612 80,777 -0.13(-4.69%)
Dec 13, 2022 2.950 3.170 2.700 2.740 172,597 -0.23(-7.73%)
Dec 12, 2022 3.020 3.250 2.910 2.970 113,728 -0.32(-9.73%)
Dec 09, 2022 3.450 3.510 3.000 3.290 299,621 -0.21(-6.00%)
Dec 08, 2022 3.680 3.760 3.496 3.500 107,369 -0.24(-6.42%)
Dec 07, 2022 3.980 4.040 3.664 3.740 42,190 -0.11(-2.86%)
Dec 06, 2022 4.070 4.070 3.800 3.850 53,268 -0.21(-5.17%)
Dec 05, 2022 4.170 4.300 3.905 4.060 256,484 +0.06(+1.50%)
Dec 02, 2022 4.020 4.070 3.860 4.000 231,152 -0.01(-0.25%)
Dec 01, 2022 3.810 4.010 3.750 4.010 203,125 +0.01(+0.25%)
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%)
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.