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

Glass House Brands Inc (OP: GLASF )

10.35 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 29, 2024 6.950 7.010 6.880 6.950 142,576 +0.00(+0.00%)
Feb 28, 2024 6.780 6.990 6.630 6.950 196,038 +0.19(+2.81%)
Feb 27, 2024 6.810 6.810 6.700 6.760 38,950 +0.06(+0.90%)
Feb 26, 2024 6.900 6.900 6.630 6.700 60,710 -0.09(-1.33%)
Feb 23, 2024 6.750 6.850 6.750 6.790 71,174 -0.01(-0.15%)
Feb 22, 2024 6.850 6.900 6.590 6.800 58,586 -0.08(-1.16%)
Feb 21, 2024 6.890 6.950 6.800 6.880 28,746 -0.02(-0.29%)
Feb 20, 2024 6.750 6.900 6.750 6.900 28,337 +0.10(+1.47%)
Feb 16, 2024 6.940 6.940 6.705 6.800 38,741 -0.10(-1.45%)
Feb 15, 2024 6.810 7.000 6.650 6.900 75,527 +0.27(+4.07%)
Feb 14, 2024 6.830 6.830 6.407 6.630 35,052 +0.12(+1.84%)
Feb 13, 2024 6.520 6.790 6.430 6.510 90,200 -0.24(-3.56%)
Feb 12, 2024 7.094 7.140 6.660 6.750 220,329 -0.39(-5.46%)
Feb 09, 2024 7.150 7.200 7.050 7.140 38,347 +0.05(+0.71%)
Feb 08, 2024 6.950 7.120 6.900 7.090 152,909 +0.14(+2.01%)
Feb 07, 2024 6.850 6.950 6.710 6.950 109,736 +0.15(+2.21%)
Feb 06, 2024 6.490 6.910 6.480 6.800 129,315 +0.30(+4.62%)
Feb 05, 2024 6.830 6.830 6.450 6.500 59,000 +0.02(+0.31%)
Feb 02, 2024 6.350 6.750 6.340 6.480 180,004 +0.18(+2.86%)
Feb 01, 2024 6.220 6.380 6.070 6.300 257,060 +0.10(+1.61%)
Jan 31, 2024 6.050 6.210 6.000 6.200 205,141 +0.25(+4.20%)
Jan 30, 2024 5.710 6.050 5.700 5.950 151,651 +0.25(+4.39%)
Jan 29, 2024 5.650 5.700 5.580 5.700 68,170 +0.08(+1.42%)
Jan 26, 2024 5.670 5.680 5.440 5.620 86,503 +0.02(+0.36%)
Jan 25, 2024 5.580 5.660 5.470 5.600 95,995 +0.10(+1.82%)
Jan 24, 2024 5.650 5.690 5.362 5.500 185,589 +0.00(+0.00%)
Jan 23, 2024 5.400 5.690 5.400 5.500 42,777 -0.10(-1.79%)
Jan 22, 2024 5.710 5.710 5.510 5.600 96,672 -0.04(-0.71%)
Jan 19, 2024 5.500 5.750 5.240 5.640 231,201 +0.16(+2.92%)
Jan 18, 2024 5.500 5.610 5.300 5.480 103,482 -0.10(-1.79%)
Jan 17, 2024 5.600 5.650 5.350 5.580 47,295 -0.07(-1.24%)
Jan 16, 2024 5.600 5.920 5.510 5.650 300,293 +0.05(+0.89%)
Jan 12, 2024 5.310 5.610 5.310 5.600 137,919 +0.35(+6.67%)
Jan 11, 2024 5.160 5.310 5.160 5.250 62,111 +0.03(+0.57%)
Jan 10, 2024 5.210 5.300 5.160 5.220 77,216 +0.06(+1.26%)
Jan 09, 2024 5.320 5.320 5.155 5.155 38,987 -0.14(-2.74%)
Jan 08, 2024 5.350 5.360 5.170 5.300 111,611 +0.05(+0.88%)
Jan 05, 2024 4.988 5.380 4.850 5.254 165,250 +0.25(+5.08%)
Jan 04, 2024 4.610 5.150 4.570 5.000 151,709 +0.03(+0.60%)
Jan 03, 2024 4.700 4.970 4.700 4.970 131,994 +0.19(+4.08%)
Jan 02, 2024 4.710 4.800 4.560 4.775 177,478 +0.04(+0.95%)
Dec 29, 2023 4.680 4.730 4.580 4.730 15,852 +0.00(+0.00%)
Dec 28, 2023 4.685 4.730 4.580 4.730 112,714 +0.08(+1.72%)
Dec 27, 2023 4.800 4.800 4.630 4.650 104,204 -0.17(-3.43%)
Dec 26, 2023 4.560 4.950 4.510 4.815 96,505 +0.22(+4.67%)
Dec 22, 2023 4.570 4.700 4.450 4.600 46,084 +0.10(+2.17%)
Dec 21, 2023 4.580 4.630 4.500 4.503 29,158 -0.01(-0.17%)
Dec 20, 2023 4.450 4.641 4.450 4.510 26,215 -0.07(-1.53%)
Dec 19, 2023 4.460 4.690 4.460 4.580 18,914 -0.01(-0.22%)
Dec 18, 2023 4.650 4.650 4.550 4.590 36,391 -0.04(-0.86%)
Dec 15, 2023 4.700 4.710 4.440 4.630 156,461 -0.07(-1.49%)
Dec 14, 2023 4.710 4.710 4.560 4.700 69,991 +0.04(+0.86%)
Dec 13, 2023 4.540 4.710 4.540 4.660 130,176 +0.05(+1.08%)
Dec 12, 2023 4.520 4.700 4.290 4.610 215,398 +0.08(+1.77%)
Dec 11, 2023 4.610 4.630 4.530 4.530 23,917 -0.05(-1.09%)
Dec 08, 2023 4.600 4.630 4.530 4.580 35,657 -0.02(-0.43%)
Dec 07, 2023 4.610 4.660 4.580 4.600 31,377 +0.00(+0.00%)
Dec 06, 2023 4.710 4.710 4.570 4.600 106,113 -0.10(-2.13%)
Dec 05, 2023 4.610 4.700 4.600 4.700 53,828 +0.08(+1.62%)
Dec 04, 2023 4.710 4.730 4.600 4.625 122,888 -0.08(-1.80%)
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.