Skip to main content

Glass House Brands Inc (OP: GLASF )

8.020 +0.270 (+3.48%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2023 4.510 4.650 4.220 4.500 91,308 +0.01(+0.22%)
Aug 31, 2023 4.160 4.500 4.100 4.490 272,921 +0.33(+7.93%)
Aug 30, 2023 3.630 4.160 3.500 4.160 195,620 +0.51(+13.97%)
Aug 29, 2023 3.600 3.660 3.590 3.650 13,260 +0.05(+1.39%)
Aug 28, 2023 3.710 3.800 3.520 3.600 77,616 -0.14(-3.74%)
Aug 25, 2023 3.600 3.770 3.595 3.740 10,342 +0.07(+1.99%)
Aug 24, 2023 3.620 3.700 3.610 3.667 18,326 -0.03(-0.89%)
Aug 23, 2023 3.810 3.870 3.700 3.700 24,830 -0.11(-2.89%)
Aug 22, 2023 3.890 3.890 3.670 3.810 19,468 -0.07(-1.80%)
Aug 21, 2023 3.910 3.910 3.810 3.880 21,871 +0.00(+0.00%)
Aug 18, 2023 4.000 4.020 3.780 3.880 64,962 -0.09(-2.27%)
Aug 17, 2023 3.980 4.060 3.900 3.970 65,820 -0.03(-0.75%)
Aug 16, 2023 3.930 4.000 3.880 4.000 51,242 +0.09(+2.30%)
Aug 15, 2023 3.750 4.010 3.750 3.910 105,684 +0.23(+6.25%)
Aug 14, 2023 3.630 3.705 3.630 3.680 12,665 -0.02(-0.54%)
Aug 11, 2023 3.210 3.700 3.210 3.700 67,276 +0.26(+7.56%)
Aug 10, 2023 3.320 3.440 3.250 3.440 12,396 +0.12(+3.61%)
Aug 09, 2023 3.210 3.400 3.100 3.320 48,655 +0.07(+2.15%)
Aug 08, 2023 3.070 3.440 3.050 3.250 53,759 +0.15(+5.01%)
Aug 07, 2023 3.070 3.095 3.025 3.095 3,997 +0.04(+1.14%)
Aug 04, 2023 2.900 3.060 2.879 3.060 35,622 +0.12(+4.08%)
Aug 03, 2023 2.960 3.010 2.900 2.940 27,603 -0.07(-2.33%)
Aug 02, 2023 3.010 3.060 2.990 3.010 3,919 -0.05(-1.63%)
Aug 01, 2023 2.990 3.160 2.910 3.060 23,636 +0.06(+2.00%)
Jul 31, 2023 2.995 3.070 2.920 3.000 67,606 -0.07(-2.28%)
Jul 28, 2023 2.990 3.150 2.990 3.070 13,988 -0.02(-0.65%)
Jul 27, 2023 2.950 3.090 2.949 3.090 20,644 +0.13(+4.39%)
Jul 26, 2023 3.000 3.010 2.910 2.960 39,582 -0.02(-0.67%)
Jul 25, 2023 3.000 3.010 2.960 2.980 8,425 -0.03(-1.00%)
Jul 24, 2023 3.070 3.070 3.000 3.010 23,560 -0.04(-1.31%)
Jul 21, 2023 3.020 3.050 3.020 3.050 19,445 +0.01(+0.33%)
Jul 20, 2023 3.050 3.060 3.018 3.040 25,940 +0.02(+0.66%)
Jul 19, 2023 3.134 3.180 3.010 3.020 14,565 -0.08(-2.58%)
Jul 18, 2023 3.010 3.125 2.920 3.100 40,868 +0.09(+2.99%)
Jul 17, 2023 3.216 3.230 3.000 3.010 36,335 -0.22(-6.81%)
Jul 14, 2023 3.150 3.290 3.100 3.230 69,769 -0.04(-1.22%)
Jul 13, 2023 3.140 3.350 3.140 3.270 53,167 -0.03(-0.91%)
Jul 12, 2023 3.200 3.320 3.110 3.300 100,313 +0.11(+3.45%)
Jul 11, 2023 3.160 3.215 3.120 3.190 58,884 +0.03(+0.95%)
Jul 10, 2023 3.154 3.160 2.910 3.160 214,147 +0.01(+0.32%)
Jul 07, 2023 3.270 3.300 3.146 3.150 56,370 -0.15(-4.55%)
Jul 06, 2023 3.030 3.500 3.010 3.300 86,559 +0.00(+0.00%)
Jul 05, 2023 3.400 3.470 3.040 3.300 100,780 +0.05(+1.54%)
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.