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 (%)
Oct 31, 2023 3.690 3.990 3.672 3.900 21,180 +0.20(+5.41%)
Oct 30, 2023 3.880 3.960 3.650 3.700 83,485 -0.16(-4.15%)
Oct 27, 2023 4.090 4.250 3.790 3.860 183,234 -0.23(-5.62%)
Oct 26, 2023 4.250 4.250 3.900 4.090 27,436 -0.16(-3.76%)
Oct 25, 2023 4.330 4.410 4.150 4.250 49,407 -0.21(-4.71%)
Oct 24, 2023 4.075 4.470 3.950 4.460 138,135 +0.36(+8.78%)
Oct 23, 2023 4.080 4.120 4.020 4.100 26,906 +0.05(+1.23%)
Oct 20, 2023 4.130 4.130 4.050 4.050 23,878 -0.07(-1.70%)
Oct 19, 2023 4.400 4.400 4.120 4.120 15,851 -0.14(-3.29%)
Oct 18, 2023 4.400 4.460 4.100 4.260 94,089 -0.15(-3.40%)
Oct 17, 2023 4.310 4.410 4.200 4.410 25,091 +0.11(+2.56%)
Oct 16, 2023 4.298 4.384 4.200 4.300 57,680 +0.04(+1.06%)
Oct 13, 2023 4.310 4.390 4.255 4.255 18,861 -0.15(-3.30%)
Oct 12, 2023 4.290 4.400 4.290 4.400 4,419 +0.00(+0.00%)
Oct 11, 2023 4.350 4.400 4.200 4.400 45,940 +0.00(+0.00%)
Oct 10, 2023 4.390 4.430 4.220 4.400 74,746 +0.00(+0.00%)
Oct 09, 2023 4.400 4.415 4.370 4.400 12,012 -0.07(-1.57%)
Oct 06, 2023 4.393 4.520 4.393 4.470 36,141 +0.05(+1.13%)
Oct 05, 2023 4.450 4.450 4.260 4.420 29,583 +0.12(+2.79%)
Oct 04, 2023 4.370 4.510 4.270 4.300 60,370 -0.18(-4.08%)
Oct 03, 2023 4.550 4.650 4.360 4.483 31,428 -0.23(-4.82%)
Oct 02, 2023 4.555 4.710 4.400 4.710 63,275 +0.11(+2.39%)
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%)
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.