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

Glass House Brands Inc (OP: GLASF )

9.495 +0.145 (+1.55%)
Streaming Delayed Price Updated: 12:23 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 (%)
Feb 28, 2022 5.490 5.490 5.292 5.400 16,704 -0.09(-1.64%)
Feb 25, 2022 5.620 5.490 5.282 5.490 38,421 +0.00(+0.00%)
Feb 24, 2022 5.490 5.540 5.460 5.490 30,258 -0.12(-2.14%)
Feb 23, 2022 5.910 6.050 5.590 5.610 43,641 -0.44(-7.27%)
Feb 22, 2022 6.000 6.240 5.910 6.050 47,558 +0.11(+1.83%)
Feb 18, 2022 5.941 0 -0.25(-4.01%)
Feb 17, 2022 6.350 6.350 6.190 6.190 17,322 -0.12(-1.90%)
Feb 16, 2022 6.300 6.540 6.210 6.310 132,209 +0.10(+1.61%)
Feb 15, 2022 6.200 6.300 6.050 6.210 57,553 +0.06(+0.98%)
Feb 14, 2022 6.010 6.250 5.890 6.150 50,367 +0.16(+2.67%)
Feb 11, 2022 5.880 6.420 5.750 5.990 274,049 +0.49(+8.91%)
Feb 10, 2022 5.540 5.850 5.440 5.500 69,598 +0.04(+0.73%)
Feb 09, 2022 5.490 5.500 5.400 5.460 40,620 -0.03(-0.55%)
Feb 08, 2022 5.300 5.510 5.300 5.490 21,601 +0.15(+2.81%)
Feb 07, 2022 5.240 5.580 5.200 5.340 45,826 +0.10(+1.91%)
Feb 04, 2022 5.119 5.310 5.100 5.240 60,626 +0.14(+2.75%)
Feb 03, 2022 4.800 5.402 5.100 37,633 +0.11(+2.20%)
Feb 02, 2022 5.108 5.108 4.960 4.990 8,130 +0.01(+0.20%)
Feb 01, 2022 5.100 5.160 4.886 4.980 38,116 -0.01(-0.20%)
Jan 31, 2022 4.930 5.200 4.720 4.990 41,938 +0.29(+6.17%)
Jan 28, 2022 4.820 4.820 4.656 4.700 43,674 -0.15(-3.09%)
Jan 27, 2022 4.650 4.890 4.650 4.850 23,461 +0.20(+4.30%)
Jan 26, 2022 4.790 4.930 4.298 4.650 43,456 +0.26(+5.83%)
Jan 25, 2022 4.290 4.394 4.250 4.394 10,647 +0.04(+1.01%)
Jan 24, 2022 4.300 4.600 4.250 4.350 20,297 -0.11(-2.47%)
Jan 21, 2022 4.940 4.940 3.990 4.460 32,957 +0.01(+0.22%)
Jan 20, 2022 4.850 4.880 4.404 4.450 74,174 -0.37(-7.58%)
Jan 19, 2022 4.860 4.862 4.770 4.815 15,847 -0.09(-1.93%)
Jan 18, 2022 4.840 4.980 4.480 4.910 54,181 +0.47(+10.55%)
Jan 14, 2022 4.441 0 -0.11(-2.38%)
Jan 13, 2022 4.300 4.550 4.300 4.550 29,496 +0.25(+5.81%)
Jan 12, 2022 4.200 4.418 4.200 4.300 35,572 +0.29(+7.23%)
Jan 11, 2022 3.780 4.070 3.760 4.010 53,351 +0.20(+5.25%)
Jan 10, 2022 3.900 3.900 3.650 3.810 30,857 +0.01(+0.26%)
Jan 07, 2022 3.550 3.810 3.550 3.800 30,653 +0.25(+7.04%)
Jan 06, 2022 3.500 3.620 3.492 3.550 27,880 +0.05(+1.43%)
Jan 05, 2022 3.650 3.790 3.450 3.500 100,909 -0.14(-3.85%)
Jan 04, 2022 4.000 4.000 3.640 3.640 80,450 -0.24(-6.19%)
Jan 03, 2022 4.058 4.100 3.840 3.880 54,228 +0.05(+1.24%)
Dec 31, 2021 3.430 3.860 3.430 3.833 146,441 +0.21(+5.87%)
Dec 30, 2021 3.630 3.650 3.580 3.620 101,355 +0.00(+0.06%)
Dec 29, 2021 3.800 3.800 3.510 3.618 140,028 -0.00(-0.06%)
Dec 28, 2021 3.650 3.840 3.510 3.620 108,158 -0.17(-4.49%)
Dec 27, 2021 3.800 3.850 3.750 3.790 67,052 +0.04(+1.07%)
Dec 23, 2021 3.650 3.790 3.625 3.750 121,050 +0.15(+4.22%)
Dec 22, 2021 3.720 3.990 3.540 3.598 152,330 -0.08(-2.23%)
Dec 21, 2021 3.750 3.800 3.510 3.680 135,111 +0.13(+3.62%)
Dec 20, 2021 3.850 3.900 3.500 3.551 75,404 -0.31(-7.99%)
Dec 17, 2021 3.790 3.940 3.780 3.860 26,690 +0.06(+1.54%)
Dec 16, 2021 3.860 3.988 3.800 3.801 75,778 -0.08(-2.02%)
Dec 15, 2021 4.500 4.500 3.794 3.880 148,870 -0.07(-1.77%)
Dec 14, 2021 4.240 4.240 3.950 3.950 78,987 -0.18(-4.36%)
Dec 13, 2021 4.200 4.412 4.094 4.130 101,182 -0.05(-1.20%)
Dec 10, 2021 4.050 4.348 4.050 4.180 290,254 +0.23(+5.94%)
Dec 09, 2021 4.060 4.060 3.910 3.946 41,600 -0.11(-2.82%)
Dec 08, 2021 4.110 4.150 4.010 4.060 30,260 -0.04(-0.98%)
Dec 07, 2021 4.350 4.350 4.049 4.100 102,492 -0.25(-5.75%)
Dec 06, 2021 4.280 4.380 4.260 4.350 17,313 +0.09(+2.23%)
Dec 03, 2021 4.450 4.450 4.210 4.255 12,447 -0.04(-0.82%)
Dec 02, 2021 4.200 4.355 4.140 4.290 32,357 +0.09(+2.14%)
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.