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 (%)
Sep 30, 2021 6.000 6.000 4.854 5.010 88,973 -0.19(-3.65%)
Sep 29, 2021 5.310 5.600 5.200 5.200 31,085 -0.13(-2.44%)
Sep 28, 2021 5.380 5.510 5.220 5.330 75,653 -0.16(-2.91%)
Sep 27, 2021 5.790 5.790 5.050 5.490 90,153 +0.24(+4.57%)
Sep 24, 2021 5.560 5.610 5.000 5.250 59,108 -0.15(-2.78%)
Sep 23, 2021 5.710 5.740 5.400 5.400 70,210 -0.31(-5.43%)
Sep 22, 2021 5.700 6.110 5.250 5.710 80,330 +0.03(+0.53%)
Sep 21, 2021 6.500 6.500 5.600 5.680 44,962 +0.08(+1.43%)
Sep 20, 2021 5.930 6.500 5.500 5.600 30,135 -0.24(-4.11%)
Sep 17, 2021 5.640 7.000 5.330 5.840 156,499 +0.59(+11.24%)
Sep 16, 2021 5.830 5.830 5.100 5.250 59,545 +0.17(+3.35%)
Sep 15, 2021 4.660 5.220 4.660 5.080 108,732 +0.58(+12.89%)
Sep 14, 2021 5.060 5.118 4.492 4.500 59,802 -0.48(-9.64%)
Sep 13, 2021 5.010 5.290 4.980 4.980 21,172 -0.12(-2.35%)
Sep 10, 2021 5.500 5.500 4.968 5.100 32,684 -0.04(-0.78%)
Sep 09, 2021 5.600 5.600 4.995 5.140 41,050 -0.53(-9.32%)
Sep 08, 2021 5.636 5.740 5.550 5.668 14,513 +0.07(+1.22%)
Sep 07, 2021 6.000 6.000 5.500 5.600 48,191 +0.13(+2.38%)
Sep 03, 2021 4.750 5.960 4.700 5.470 83,392 +0.81(+17.38%)
Sep 02, 2021 4.270 4.700 4.200 4.660 51,896 +0.43(+10.13%)
Sep 01, 2021 4.340 4.500 4.128 4.231 57,636 +0.06(+1.51%)
Aug 31, 2021 4.418 4.500 4.141 4.168 106,197 -0.18(-4.17%)
Aug 30, 2021 5.010 5.110 4.298 4.350 138,338 -0.52(-10.68%)
Aug 27, 2021 5.010 5.730 4.868 4.870 37,610 -0.11(-2.21%)
Aug 26, 2021 5.050 5.170 4.950 4.980 79,304 -0.07(-1.39%)
Aug 25, 2021 5.685 5.685 4.950 5.050 97,814 -0.10(-1.94%)
Aug 24, 2021 5.940 5.940 5.100 5.150 84,603 -0.11(-2.06%)
Aug 23, 2021 5.670 5.670 5.240 5.258 87,238 -0.14(-2.62%)
Aug 20, 2021 5.408 5.480 5.350 5.400 54,212 +0.01(+0.19%)
Aug 19, 2021 5.400 6.200 5.310 5.390 81,826 -0.06(-1.10%)
Aug 18, 2021 5.970 6.020 5.300 5.450 143,293 -0.19(-3.37%)
Aug 17, 2021 6.690 6.740 5.310 5.640 318,828 -1.20(-17.54%)
Aug 16, 2021 7.200 7.200 6.790 6.840 18,464 -0.36(-5.00%)
Aug 13, 2021 7.710 8.010 7.197 7.200 38,764 -0.20(-2.70%)
Aug 12, 2021 8.240 8.240 7.040 7.400 75,894 +0.00(+0.00%)
Aug 11, 2021 8.470 8.470 7.400 7.400 45,372 -0.37(-4.76%)
Aug 10, 2021 8.000 8.000 7.572 7.770 13,172 +0.07(+0.91%)
Aug 09, 2021 8.490 8.490 7.500 7.700 37,770 -0.11(-1.41%)
Aug 06, 2021 7.870 7.870 7.600 7.810 41,990 +0.11(+1.43%)
Aug 05, 2021 9.200 9.200 7.000 7.700 62,683 -0.06(-0.77%)
Aug 04, 2021 5.810 7.800 5.790 7.760 251,009 +2.04(+35.63%)
Aug 03, 2021 5.240 5.740 5.010 5.721 395,079 +0.29(+5.37%)
Aug 02, 2021 5.460 5.480 5.250 5.430 88,044 +0.27(+5.23%)
Jul 30, 2021 5.860 5.860 5.149 5.160 307,740 -0.49(-8.65%)
Jul 29, 2021 6.210 6.210 5.500 5.649 393,908 -0.45(-7.40%)
Jul 28, 2021 6.450 6.450 6.040 6.100 81,449 -0.34(-5.28%)
Jul 27, 2021 6.750 6.750 6.430 6.440 90,785 -0.36(-5.29%)
Jul 26, 2021 7.160 7.160 6.750 6.800 67,333 -0.21(-3.00%)
Jul 23, 2021 7.350 7.350 6.870 7.010 148,266 -0.40(-5.39%)
Jul 22, 2021 8.000 8.000 7.250 7.410 38,842 -0.59(-7.37%)
Jul 21, 2021 8.150 8.240 7.900 8.000 55,997 -0.13(-1.60%)
Jul 20, 2021 8.250 8.270 8.100 8.130 31,393 -0.12(-1.45%)
Jul 19, 2021 8.500 8.608 8.050 8.250 48,543 -0.12(-1.43%)
Jul 16, 2021 9.550 9.550 8.250 8.370 64,797 -0.03(-0.36%)
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.