Skip to main content

Glass House Brands Inc (OP: GHBWF )

1.200 +0.035 (+3.00%)
Streaming Delayed Price Updated: 12:01 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 1.230 1.230 1.050 1.165 15,631 -0.03(-2.92%)
Jul 19, 2024 1.200 0 +0.05(+4.35%)
Jul 18, 2024 1.165 1.230 1.100 1.150 1,500 -0.02(-1.71%)
Jul 17, 2024 1.200 1.200 1.100 1.170 8,600 +0.03(+2.63%)
Jul 16, 2024 1.100 1.200 1.100 1.140 1,500 -0.06(-5.00%)
Jul 15, 2024 1.200 1.200 1.200 1.200 110 -0.05(-4.00%)
Jul 12, 2024 1.250 1.250 1.250 1.250 500 -0.03(-2.34%)
Jul 11, 2024 1.130 1.280 1.130 1.280 200 -0.01(-0.78%)
Jul 10, 2024 1.290 1.290 1.290 1.290 100 +0.00(+0.00%)
Jul 09, 2024 0.8500 1.290 0.7200 1.290 13,101 -0.01(-0.77%)
Jul 08, 2024 0.8000 1.300 0.8000 1.300 15,400 +0.06(+4.84%)
Jul 05, 2024 1.000 1.450 0.8900 1.240 21,580 +0.04(+3.33%)
Jul 02, 2024 1.200 0 -0.05(-4.00%)
Jun 28, 2024 1.250 0 -0.10(-7.41%)
Jun 27, 2024 1.350 1.350 1.350 1.350 3,400 +0.07(+5.47%)
Jun 26, 2024 1.300 1.300 1.280 1.280 1,630 -0.07(-5.19%)
Jun 24, 2024 1.350 0 +0.00(+0.00%)
Jun 21, 2024 1.240 1.350 1.130 1.350 1,400 +0.00(+0.00%)
Jun 20, 2024 1.150 1.350 1.150 1.350 1,149 +0.00(+0.00%)
Jun 18, 2024 1.220 1.350 1.150 1.350 1,500 +0.05(+3.70%)
Jun 17, 2024 1.266 1.302 1.090 1.302 2,580 +0.05(+4.14%)
Jun 14, 2024 1.350 1.350 1.230 1.250 5,200 -0.15(-10.71%)
Jun 13, 2024 1.400 1.400 1.400 1.400 100 +0.01(+0.72%)
Jun 12, 2024 1.380 1.490 1.220 1.390 6,499 -0.01(-0.71%)
Jun 07, 2024 1.400 0 -0.10(-6.67%)
Jun 06, 2024 1.300 1.500 1.275 1.500 16,755 +0.15(+11.11%)
Jun 05, 2024 1.350 1.350 1.350 1.350 1,500 -0.02(-1.46%)
Jun 04, 2024 1.350 1.380 1.210 1.370 10,142 -0.06(-3.87%)
Jun 03, 2024 1.200 1.500 1.200 1.425 8,686 -0.18(-11.48%)
May 31, 2024 1.428 1.610 1.428 1.610 1,700 +0.14(+9.52%)
May 30, 2024 1.480 1.480 1.400 1.470 2,940 -0.02(-1.34%)
May 29, 2024 1.486 1.493 1.486 1.490 18,656 +0.00(+0.00%)
May 28, 2024 1.504 1.504 1.480 1.490 2,250 +0.00(+0.00%)
May 24, 2024 1.480 1.550 1.480 1.490 24,460 -0.01(-0.67%)
May 23, 2024 1.510 1.510 1.490 1.500 20,100 -0.20(-11.76%)
May 22, 2024 1.710 1.750 1.460 1.700 70,788 -0.03(-1.73%)
May 21, 2024 1.613 1.730 1.613 1.730 6,860 -0.07(-3.89%)
May 20, 2024 1.750 1.800 1.450 1.800 22,217 +0.05(+2.86%)
May 17, 2024 1.800 2.000 1.636 1.750 90,583 +0.07(+4.17%)
May 16, 2024 1.700 1.700 1.660 1.680 7,883 +0.03(+1.82%)
May 15, 2024 1.675 1.800 1.600 1.650 27,100 -0.10(-5.71%)
May 14, 2024 1.680 1.750 1.680 1.750 800 +0.05(+2.94%)
May 13, 2024 1.720 1.725 1.518 1.700 36,780 -0.05(-2.86%)
May 10, 2024 1.690 1.750 1.690 1.750 10,100 +0.03(+1.74%)
May 08, 2024 1.720 0 -0.03(-1.71%)
May 07, 2024 1.750 1.900 1.750 1.750 13,250 +0.00(+0.00%)
May 06, 2024 1.750 1.750 1.750 1.750 300 +0.00(+0.00%)
May 03, 2024 1.800 1.800 1.750 1.750 2,900 -0.10(-5.41%)
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.