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

Glass House Brands Inc (OP: GLASF )

8.830 -0.320 (-3.50%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 16, 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 (%)
Jul 31, 2023 2.995 3.070 2.920 3.000 67,606 -0.07(-2.28%)
Jul 28, 2023 2.990 3.150 2.990 3.070 13,988 -0.02(-0.65%)
Jul 27, 2023 2.950 3.090 2.949 3.090 20,644 +0.13(+4.39%)
Jul 26, 2023 3.000 3.010 2.910 2.960 39,582 -0.02(-0.67%)
Jul 25, 2023 3.000 3.010 2.960 2.980 8,425 -0.03(-1.00%)
Jul 24, 2023 3.070 3.070 3.000 3.010 23,560 -0.04(-1.31%)
Jul 21, 2023 3.020 3.050 3.020 3.050 19,445 +0.01(+0.33%)
Jul 20, 2023 3.050 3.060 3.018 3.040 25,940 +0.02(+0.66%)
Jul 19, 2023 3.134 3.180 3.010 3.020 14,565 -0.08(-2.58%)
Jul 18, 2023 3.010 3.125 2.920 3.100 40,868 +0.09(+2.99%)
Jul 17, 2023 3.216 3.230 3.000 3.010 36,335 -0.22(-6.81%)
Jul 14, 2023 3.150 3.290 3.100 3.230 69,769 -0.04(-1.22%)
Jul 13, 2023 3.140 3.350 3.140 3.270 53,167 -0.03(-0.91%)
Jul 12, 2023 3.200 3.320 3.110 3.300 100,313 +0.11(+3.45%)
Jul 11, 2023 3.160 3.215 3.120 3.190 58,884 +0.03(+0.95%)
Jul 10, 2023 3.154 3.160 2.910 3.160 214,147 +0.01(+0.32%)
Jul 07, 2023 3.270 3.300 3.146 3.150 56,370 -0.15(-4.55%)
Jul 06, 2023 3.030 3.500 3.010 3.300 86,559 +0.00(+0.00%)
Jul 05, 2023 3.400 3.470 3.040 3.300 100,780 +0.05(+1.54%)
Jul 03, 2023 3.100 3.410 3.030 3.250 20,208 +0.01(+0.18%)
Jun 30, 2023 3.554 3.594 3.050 3.244 48,907 -0.23(-6.51%)
Jun 29, 2023 3.732 3.770 3.225 3.470 46,968 -0.27(-7.22%)
Jun 28, 2023 3.690 3.900 3.690 3.740 118,861 +0.03(+0.81%)
Jun 27, 2023 3.680 3.790 3.680 3.710 25,642 +0.03(+0.82%)
Jun 26, 2023 3.860 3.860 3.680 3.680 21,555 -0.13(-3.41%)
Jun 23, 2023 4.000 4.000 3.750 3.810 38,592 -0.19(-4.75%)
Jun 22, 2023 4.015 4.050 3.900 4.000 44,982 +0.02(+0.50%)
Jun 21, 2023 3.700 4.320 3.690 3.980 127,002 +0.33(+9.04%)
Jun 20, 2023 3.750 3.800 3.530 3.650 18,390 -0.01(-0.27%)
Jun 16, 2023 3.700 4.140 3.546 3.660 31,400 -0.25(-6.39%)
Jun 15, 2023 3.700 3.942 3.700 3.910 56,589 +0.03(+0.77%)
Jun 14, 2023 3.920 3.940 3.810 3.880 78,072 -0.11(-2.76%)
Jun 13, 2023 4.130 4.190 3.990 3.990 312,992 -0.24(-5.67%)
Jun 12, 2023 4.130 4.230 4.130 4.230 76,549 +0.08(+2.03%)
Jun 09, 2023 3.990 4.160 3.990 4.146 94,514 +0.11(+2.75%)
Jun 08, 2023 4.000 4.100 3.970 4.035 80,338 -0.00(-0.12%)
Jun 07, 2023 3.800 4.040 3.800 4.040 99,998 +0.22(+5.76%)
Jun 06, 2023 3.720 3.820 3.700 3.820 99,683 +0.12(+3.24%)
Jun 05, 2023 3.650 3.720 3.630 3.700 85,435 +0.06(+1.65%)
Jun 02, 2023 3.520 3.750 3.520 3.640 45,615 +0.08(+2.19%)
Jun 01, 2023 3.550 3.590 3.550 3.562 1,125 -0.05(-1.33%)
May 31, 2023 3.600 3.640 3.510 3.610 30,267 -0.01(-0.28%)
May 30, 2023 3.400 3.680 3.400 3.620 54,740 +0.16(+4.62%)
May 26, 2023 3.360 3.540 3.360 3.460 21,451 -0.06(-1.61%)
May 25, 2023 3.510 3.536 3.440 3.517 26,884 -0.03(-0.94%)
May 24, 2023 3.540 3.550 3.425 3.550 28,335 +0.01(+0.34%)
May 23, 2023 3.650 3.660 3.530 3.538 24,814 -0.12(-3.33%)
May 22, 2023 3.510 3.770 3.510 3.660 18,022 +0.16(+4.57%)
May 19, 2023 3.780 3.780 3.500 3.500 46,591 -0.25(-6.67%)
May 18, 2023 3.770 3.800 3.726 3.750 86,924 -0.01(-0.27%)
May 17, 2023 3.790 3.830 3.670 3.760 89,623 -0.02(-0.53%)
May 16, 2023 3.520 3.840 3.520 3.780 330,772 +0.35(+10.20%)
May 15, 2023 3.610 3.710 3.430 3.430 42,365 -0.28(-7.55%)
May 12, 2023 3.610 3.730 3.330 3.710 114,066 +0.03(+0.82%)
May 11, 2023 3.530 3.740 3.260 3.680 145,870 +0.02(+0.55%)
May 10, 2023 3.370 3.700 3.370 3.660 102,667 +0.06(+1.67%)
May 09, 2023 3.500 3.600 3.300 3.600 109,820 -0.05(-1.37%)
May 08, 2023 3.520 3.680 3.230 3.650 114,401 +0.08(+2.38%)
May 05, 2023 3.280 3.680 3.280 3.565 197,834 +0.29(+8.69%)
May 04, 2023 3.040 3.300 2.970 3.280 60,640 +0.38(+13.10%)
May 03, 2023 3.040 3.110 2.900 2.900 4,382 -0.10(-3.33%)
May 02, 2023 2.990 3.130 2.950 3.000 19,086 +0.02(+0.67%)
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.