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

Glass House Brands Inc (OP: GLASF )

8.800 -0.100 (-1.12%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 (%)
Jan 31, 2023 2.600 2.600 2.360 2.600 62,336 +0.09(+3.59%)
Jan 30, 2023 2.120 2.650 2.120 2.510 341,717 +0.39(+18.40%)
Jan 27, 2023 2.070 2.200 2.050 2.120 61,852 +0.03(+1.44%)
Jan 26, 2023 2.080 2.190 2.070 2.090 56,081 -0.05(-2.29%)
Jan 25, 2023 2.110 2.150 2.110 2.139 13,762 -0.00(-0.05%)
Jan 24, 2023 2.150 2.180 2.140 2.140 33,343 -0.02(-0.93%)
Jan 23, 2023 2.150 2.180 2.140 2.160 27,608 -0.01(-0.46%)
Jan 20, 2023 2.180 2.180 2.130 2.170 17,408 -0.02(-0.91%)
Jan 19, 2023 2.200 2.220 2.160 2.190 88,069 -0.02(-0.90%)
Jan 18, 2023 2.240 2.240 2.190 2.210 65,632 +0.01(+0.45%)
Jan 17, 2023 2.245 2.260 2.200 2.200 27,402 -0.05(-2.22%)
Jan 13, 2023 2.240 2.270 2.200 2.250 100,525 +0.04(+1.81%)
Jan 12, 2023 2.180 2.230 2.090 2.210 57,868 -0.00(-0.18%)
Jan 11, 2023 2.270 2.270 2.150 2.214 21,463 +0.00(+0.18%)
Jan 10, 2023 2.200 2.250 2.200 2.210 33,875 +0.05(+2.31%)
Jan 09, 2023 2.350 2.430 2.160 2.160 96,980 -0.10(-4.42%)
Jan 06, 2023 2.240 2.300 2.150 2.260 34,047 +0.06(+2.73%)
Jan 05, 2023 2.230 2.290 2.000 2.200 109,592 +0.05(+2.33%)
Jan 04, 2023 2.090 2.250 2.050 2.150 47,230 +0.14(+6.97%)
Jan 03, 2023 1.850 2.200 1.850 2.010 82,562 +0.10(+5.24%)
Dec 30, 2022 1.950 1.960 1.850 1.910 214,237 -0.05(-2.55%)
Dec 29, 2022 2.110 2.110 1.950 1.960 102,233 -0.10(-4.85%)
Dec 28, 2022 2.240 2.240 1.980 2.060 95,001 -0.17(-7.83%)
Dec 27, 2022 2.290 2.440 2.160 2.235 36,569 -0.06(-2.83%)
Dec 23, 2022 2.345 2.360 2.030 2.300 49,799 -0.10(-4.17%)
Dec 22, 2022 2.220 2.400 2.060 2.400 122,056 +0.10(+4.35%)
Dec 21, 2022 1.920 2.440 1.920 2.300 93,523 +0.23(+11.11%)
Dec 20, 2022 1.810 2.300 1.780 2.070 247,302 +0.08(+4.02%)
Dec 19, 2022 2.320 2.400 1.990 1.990 361,735 -0.33(-14.22%)
Dec 16, 2022 2.200 2.500 2.180 2.320 227,769 +0.06(+2.65%)
Dec 15, 2022 2.540 2.560 2.200 2.260 195,479 -0.35(-13.48%)
Dec 14, 2022 2.650 2.810 2.610 2.612 80,777 -0.13(-4.69%)
Dec 13, 2022 2.950 3.170 2.700 2.740 172,597 -0.23(-7.73%)
Dec 12, 2022 3.020 3.250 2.910 2.970 113,728 -0.32(-9.73%)
Dec 09, 2022 3.450 3.510 3.000 3.290 299,621 -0.21(-6.00%)
Dec 08, 2022 3.680 3.760 3.496 3.500 107,369 -0.24(-6.42%)
Dec 07, 2022 3.980 4.040 3.664 3.740 42,190 -0.11(-2.86%)
Dec 06, 2022 4.070 4.070 3.800 3.850 53,268 -0.21(-5.17%)
Dec 05, 2022 4.170 4.300 3.905 4.060 256,484 +0.06(+1.50%)
Dec 02, 2022 4.020 4.070 3.860 4.000 231,152 -0.01(-0.25%)
Dec 01, 2022 3.810 4.010 3.750 4.010 203,125 +0.01(+0.25%)
Nov 30, 2022 4.100 4.360 3.810 4.000 486,757 -0.06(-1.48%)
Nov 29, 2022 4.200 4.280 4.000 4.060 20,417 -0.14(-3.33%)
Nov 28, 2022 4.370 4.430 4.175 4.200 50,700 -0.17(-3.78%)
Nov 25, 2022 4.140 4.500 4.060 4.365 48,012 +0.25(+5.95%)
Nov 23, 2022 3.920 4.120 3.910 4.120 181,545 +0.14(+3.52%)
Nov 22, 2022 3.960 4.062 3.960 3.980 37,982 -0.05(-1.24%)
Nov 21, 2022 4.210 4.210 3.976 4.030 85,807 -0.16(-3.82%)
Nov 18, 2022 4.320 4.435 4.190 4.190 34,292 -0.32(-7.10%)
Nov 17, 2022 4.300 4.510 4.300 4.510 54,454 +0.03(+0.67%)
Nov 16, 2022 4.020 4.480 3.980 4.480 117,864 +0.28(+6.67%)
Nov 15, 2022 4.120 4.220 4.100 4.200 120,983 +0.03(+0.72%)
Nov 14, 2022 3.770 4.190 3.500 4.170 213,154 +0.22(+5.57%)
Nov 11, 2022 4.050 4.125 3.750 3.950 199,427 -0.14(-3.42%)
Nov 10, 2022 4.250 4.320 3.910 4.090 56,786 -0.03(-0.73%)
Nov 09, 2022 3.910 4.250 3.900 4.120 187,250 +0.07(+1.73%)
Nov 08, 2022 4.220 4.220 4.010 4.050 58,435 -0.15(-3.57%)
Nov 07, 2022 4.030 4.200 3.850 4.200 163,324 +0.17(+4.22%)
Nov 04, 2022 4.040 4.040 3.940 4.030 49,933 +0.02(+0.37%)
Nov 03, 2022 3.800 4.030 3.800 4.015 40,992 +0.09(+2.42%)
Nov 02, 2022 4.000 4.030 3.820 3.920 62,824 -0.11(-2.73%)
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.