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

Glass House Brands Inc (OP: GLASF )

8.548 -0.112 (-1.29%)
Streaming Delayed Price Updated: 12:36 PM EDT, Apr 25, 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, 2023 4.650 4.730 4.600 4.720 49,931 +0.07(+1.51%)
Nov 29, 2023 4.700 4.700 4.590 4.650 51,262 -0.05(-1.06%)
Nov 28, 2023 4.690 4.700 4.600 4.700 71,715 +0.01(+0.21%)
Nov 27, 2023 4.720 4.750 4.600 4.690 50,189 -0.01(-0.21%)
Nov 24, 2023 4.730 4.736 4.700 4.700 13,646 -0.04(-0.84%)
Nov 22, 2023 4.670 4.740 4.620 4.740 54,577 +0.01(+0.21%)
Nov 21, 2023 4.430 4.790 4.420 4.730 58,075 +0.13(+2.83%)
Nov 20, 2023 4.910 4.910 4.500 4.600 91,582 -0.31(-6.31%)
Nov 17, 2023 4.870 4.920 4.850 4.910 75,369 +0.06(+1.24%)
Nov 16, 2023 5.000 5.000 4.850 4.850 116,483 -0.15(-3.00%)
Nov 15, 2023 4.860 5.110 4.860 5.000 201,294 +0.15(+3.09%)
Nov 14, 2023 4.700 5.000 4.630 4.850 156,798 +0.20(+4.30%)
Nov 13, 2023 4.480 4.770 4.470 4.650 212,608 +0.17(+3.79%)
Nov 10, 2023 4.384 4.510 4.360 4.480 216,930 +0.10(+2.28%)
Nov 09, 2023 4.380 4.410 4.300 4.380 109,622 +0.02(+0.46%)
Nov 08, 2023 4.350 4.370 4.310 4.360 65,838 +0.06(+1.40%)
Nov 07, 2023 4.350 4.380 4.280 4.300 32,092 +0.02(+0.47%)
Nov 06, 2023 4.210 4.300 4.000 4.280 23,898 -0.01(-0.23%)
Nov 03, 2023 4.194 4.300 4.190 4.290 131,893 +0.09(+2.26%)
Nov 02, 2023 4.010 4.230 3.950 4.195 152,421 +0.20(+4.88%)
Nov 01, 2023 4.000 4.010 3.800 4.000 59,083 +0.10(+2.56%)
Oct 31, 2023 3.690 3.990 3.672 3.900 21,180 +0.20(+5.41%)
Oct 30, 2023 3.880 3.960 3.650 3.700 83,485 -0.16(-4.15%)
Oct 27, 2023 4.090 4.250 3.790 3.860 183,234 -0.23(-5.62%)
Oct 26, 2023 4.250 4.250 3.900 4.090 27,436 -0.16(-3.76%)
Oct 25, 2023 4.330 4.410 4.150 4.250 49,407 -0.21(-4.71%)
Oct 24, 2023 4.075 4.470 3.950 4.460 138,135 +0.36(+8.78%)
Oct 23, 2023 4.080 4.120 4.020 4.100 26,906 +0.05(+1.23%)
Oct 20, 2023 4.130 4.130 4.050 4.050 23,878 -0.07(-1.70%)
Oct 19, 2023 4.400 4.400 4.120 4.120 15,851 -0.14(-3.29%)
Oct 18, 2023 4.400 4.460 4.100 4.260 94,089 -0.15(-3.40%)
Oct 17, 2023 4.310 4.410 4.200 4.410 25,091 +0.11(+2.56%)
Oct 16, 2023 4.298 4.384 4.200 4.300 57,680 +0.04(+1.06%)
Oct 13, 2023 4.310 4.390 4.255 4.255 18,861 -0.15(-3.30%)
Oct 12, 2023 4.290 4.400 4.290 4.400 4,419 +0.00(+0.00%)
Oct 11, 2023 4.350 4.400 4.200 4.400 45,940 +0.00(+0.00%)
Oct 10, 2023 4.390 4.430 4.220 4.400 74,746 +0.00(+0.00%)
Oct 09, 2023 4.400 4.415 4.370 4.400 12,012 -0.07(-1.57%)
Oct 06, 2023 4.393 4.520 4.393 4.470 36,141 +0.05(+1.13%)
Oct 05, 2023 4.450 4.450 4.260 4.420 29,583 +0.12(+2.79%)
Oct 04, 2023 4.370 4.510 4.270 4.300 60,370 -0.18(-4.08%)
Oct 03, 2023 4.550 4.650 4.360 4.483 31,428 -0.23(-4.82%)
Oct 02, 2023 4.555 4.710 4.400 4.710 63,275 +0.11(+2.39%)
Sep 29, 2023 4.450 4.600 4.370 4.600 15,577 +0.15(+3.37%)
Sep 28, 2023 4.700 4.700 4.300 4.450 66,993 -0.21(-4.42%)
Sep 27, 2023 4.710 4.890 4.656 4.656 27,257 -0.13(-2.78%)
Sep 26, 2023 4.800 4.840 4.660 4.789 19,364 -0.00(-0.02%)
Sep 25, 2023 4.620 4.817 4.750 4.790 62,906 +0.29(+6.44%)
Sep 22, 2023 4.470 4.560 4.350 4.500 31,816 +0.15(+3.45%)
Sep 21, 2023 4.200 4.430 4.200 4.350 96,630 +0.14(+3.33%)
Sep 20, 2023 4.350 4.350 4.200 4.210 48,211 -0.15(-3.44%)
Sep 19, 2023 4.510 4.531 4.320 4.360 93,341 -0.19(-4.18%)
Sep 18, 2023 4.410 4.570 4.350 4.550 155,111 -0.05(-1.09%)
Sep 15, 2023 4.850 4.900 4.570 4.600 167,937 -0.20(-4.17%)
Sep 14, 2023 4.810 4.920 4.682 4.800 96,232 +0.00(+0.00%)
Sep 13, 2023 4.630 4.815 4.500 4.800 42,305 -0.07(-1.44%)
Sep 12, 2023 4.700 4.910 4.480 4.870 131,547 -0.04(-0.81%)
Sep 11, 2023 5.050 5.100 4.800 4.910 103,780 -0.12(-2.39%)
Sep 08, 2023 4.825 5.050 4.790 5.030 202,877 +0.23(+4.79%)
Sep 07, 2023 4.520 4.960 4.505 4.800 91,090 +0.20(+4.35%)
Sep 06, 2023 4.600 4.700 4.500 4.600 81,801 -0.09(-1.92%)
Sep 05, 2023 4.640 4.750 4.260 4.690 123,703 +0.19(+4.22%)
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.