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

Glass House Brands Inc (OP: GLASF )

8.730 +0.160 (+1.87%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 26, 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 (%)
Oct 29, 2021 4.690 4.890 4.671 4.690 38,786 -0.16(-3.30%)
Oct 28, 2021 4.400 4.850 4.400 4.850 39,682 +0.25(+5.47%)
Oct 27, 2021 4.726 4.726 4.520 4.598 34,963 -0.06(-1.34%)
Oct 26, 2021 4.780 4.661 4.661 17,259 -0.14(-2.90%)
Oct 25, 2021 5.010 5.390 4.750 4.800 7,904 -0.02(-0.41%)
Oct 22, 2021 5.000 5.050 4.800 4.820 33,812 -0.18(-3.70%)
Oct 21, 2021 4.890 5.070 4.880 5.005 17,764 +0.12(+2.56%)
Oct 20, 2021 5.500 5.500 4.750 4.880 11,366 +0.18(+3.83%)
Oct 19, 2021 4.710 4.950 4.600 4.700 22,241 -0.05(-1.05%)
Oct 18, 2021 5.060 5.080 4.650 4.750 31,022 -0.25(-4.91%)
Oct 15, 2021 5.100 5.100 4.400 4.995 80,653 +0.01(+0.10%)
Oct 14, 2021 5.050 5.050 4.740 4.990 89,345 +0.10(+2.04%)
Oct 13, 2021 4.750 4.890 4.750 4.890 23,629 +0.09(+1.87%)
Oct 12, 2021 4.710 4.880 4.710 4.800 39,538 -0.07(-1.44%)
Oct 11, 2021 4.890 4.890 4.770 4.870 9,079 +0.11(+2.31%)
Oct 08, 2021 4.740 4.870 4.540 4.760 64,621 +0.20(+4.39%)
Oct 07, 2021 4.360 4.600 4.360 4.560 22,878 +0.03(+0.71%)
Oct 06, 2021 4.620 4.620 4.300 4.528 70,754 +0.04(+0.91%)
Oct 05, 2021 4.500 4.650 4.200 4.487 58,721 -0.12(-2.67%)
Oct 04, 2021 4.812 4.990 4.500 4.610 87,234 -0.20(-4.16%)
Oct 01, 2021 5.050 5.050 4.200 4.810 328,626 -0.20(-3.99%)
Sep 30, 2021 6.000 6.000 4.854 5.010 88,973 -0.19(-3.65%)
Sep 29, 2021 5.310 5.600 5.200 5.200 31,085 -0.13(-2.44%)
Sep 28, 2021 5.380 5.510 5.220 5.330 75,653 -0.16(-2.91%)
Sep 27, 2021 5.790 5.790 5.050 5.490 90,153 +0.24(+4.57%)
Sep 24, 2021 5.560 5.610 5.000 5.250 59,108 -0.15(-2.78%)
Sep 23, 2021 5.710 5.740 5.400 5.400 70,210 -0.31(-5.43%)
Sep 22, 2021 5.700 6.110 5.250 5.710 80,330 +0.03(+0.53%)
Sep 21, 2021 6.500 6.500 5.600 5.680 44,962 +0.08(+1.43%)
Sep 20, 2021 5.930 6.500 5.500 5.600 30,135 -0.24(-4.11%)
Sep 17, 2021 5.640 7.000 5.330 5.840 156,499 +0.59(+11.24%)
Sep 16, 2021 5.830 5.830 5.100 5.250 59,545 +0.17(+3.35%)
Sep 15, 2021 4.660 5.220 4.660 5.080 108,732 +0.58(+12.89%)
Sep 14, 2021 5.060 5.118 4.492 4.500 59,802 -0.48(-9.64%)
Sep 13, 2021 5.010 5.290 4.980 4.980 21,172 -0.12(-2.35%)
Sep 10, 2021 5.500 5.500 4.968 5.100 32,684 -0.04(-0.78%)
Sep 09, 2021 5.600 5.600 4.995 5.140 41,050 -0.53(-9.32%)
Sep 08, 2021 5.636 5.740 5.550 5.668 14,513 +0.07(+1.22%)
Sep 07, 2021 6.000 6.000 5.500 5.600 48,191 +0.13(+2.38%)
Sep 03, 2021 4.750 5.960 4.700 5.470 83,392 +0.81(+17.38%)
Sep 02, 2021 4.270 4.700 4.200 4.660 51,896 +0.43(+10.13%)
Sep 01, 2021 4.340 4.500 4.128 4.231 57,636 +0.06(+1.51%)
Aug 31, 2021 4.418 4.500 4.141 4.168 106,197 -0.18(-4.17%)
Aug 30, 2021 5.010 5.110 4.298 4.350 138,338 -0.52(-10.68%)
Aug 27, 2021 5.010 5.730 4.868 4.870 37,610 -0.11(-2.21%)
Aug 26, 2021 5.050 5.170 4.950 4.980 79,304 -0.07(-1.39%)
Aug 25, 2021 5.685 5.685 4.950 5.050 97,814 -0.10(-1.94%)
Aug 24, 2021 5.940 5.940 5.100 5.150 84,603 -0.11(-2.06%)
Aug 23, 2021 5.670 5.670 5.240 5.258 87,238 -0.14(-2.62%)
Aug 20, 2021 5.408 5.480 5.350 5.400 54,212 +0.01(+0.19%)
Aug 19, 2021 5.400 6.200 5.310 5.390 81,826 -0.06(-1.10%)
Aug 18, 2021 5.970 6.020 5.300 5.450 143,293 -0.19(-3.37%)
Aug 17, 2021 6.690 6.740 5.310 5.640 318,828 -1.20(-17.54%)
Aug 16, 2021 7.200 7.200 6.790 6.840 18,464 -0.36(-5.00%)
Aug 13, 2021 7.710 8.010 7.197 7.200 38,764 -0.20(-2.70%)
Aug 12, 2021 8.240 8.240 7.040 7.400 75,894 +0.00(+0.00%)
Aug 11, 2021 8.470 8.470 7.400 7.400 45,372 -0.37(-4.76%)
Aug 10, 2021 8.000 8.000 7.572 7.770 13,172 +0.07(+0.91%)
Aug 09, 2021 8.490 8.490 7.500 7.700 37,770 -0.11(-1.41%)
Aug 06, 2021 7.870 7.870 7.600 7.810 41,990 +0.11(+1.43%)
Aug 05, 2021 9.200 9.200 7.000 7.700 62,683 -0.06(-0.77%)
Aug 04, 2021 5.810 7.800 5.790 7.760 251,009 +2.04(+35.63%)
Aug 03, 2021 5.240 5.740 5.010 5.721 395,079 +0.29(+5.37%)
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.