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

Glass House Brands Inc (OP: GLASF )

9.500 +0.030 (+0.32%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Nov 30, 2021 4.250 4.710 4.130 4.269 21,924 +0.02(+0.44%)
Nov 29, 2021 4.450 4.450 4.245 4.250 33,649 -0.17(-3.95%)
Nov 26, 2021 4.540 4.710 4.344 4.425 11,856 -0.19(-4.01%)
Nov 24, 2021 4.450 4.610 4.370 4.610 40,039 +0.27(+6.10%)
Nov 23, 2021 4.500 4.508 4.240 4.345 18,087 -0.04(-0.80%)
Nov 22, 2021 4.640 4.640 4.290 4.380 14,123 -0.17(-3.74%)
Nov 19, 2021 4.780 4.780 4.440 4.550 18,322 -0.03(-0.69%)
Nov 18, 2021 4.470 4.582 4.470 4.582 103,663 +0.10(+2.30%)
Nov 17, 2021 4.640 4.650 4.400 4.479 38,870 -0.10(-2.22%)
Nov 16, 2021 4.960 4.990 4.580 4.580 46,965 -0.52(-10.20%)
Nov 15, 2021 5.010 5.614 5.000 5.100 143,640 -0.05(-0.97%)
Nov 12, 2021 5.110 5.290 4.470 5.150 268,430 -0.67(-11.51%)
Nov 11, 2021 5.550 5.860 5.520 5.820 61,695 +0.03(+0.52%)
Nov 10, 2021 6.260 5.700 5.790 121,994 -0.19(-3.18%)
Nov 09, 2021 5.300 6.105 4.900 5.980 185,728 +0.69(+13.04%)
Nov 08, 2021 5.310 5.350 5.000 5.290 147,146 +0.29(+5.80%)
Nov 05, 2021 4.840 5.000 4.350 5.000 37,889 +0.20(+4.17%)
Nov 04, 2021 4.900 4.950 4.771 4.800 15,000 -0.10(-2.04%)
Nov 03, 2021 4.710 4.900 4.600 4.900 18,109 +0.20(+4.26%)
Nov 02, 2021 4.660 4.790 4.660 4.700 26,068 +0.11(+2.40%)
Nov 01, 2021 5.050 4.690 4.590 4.590 77,093 -0.10(-2.13%)
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%)
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.