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

Glass House Brands Inc (OP: GLASF )

8.900 +0.070 (+0.79%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 17, 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 (%)
Apr 17, 2024 8.900 9.010 8.600 8.900 110,653 +0.07(+0.79%)
Apr 16, 2024 9.040 9.040 8.660 8.830 111,108 -0.32(-3.50%)
Apr 15, 2024 8.700 9.150 8.450 9.150 211,982 +0.50(+5.78%)
Apr 12, 2024 9.080 9.080 8.450 8.650 183,679 -0.42(-4.63%)
Apr 11, 2024 8.830 9.084 8.620 9.070 214,289 +0.17(+1.91%)
Apr 10, 2024 8.750 9.010 8.550 8.900 178,322 +0.15(+1.71%)
Apr 09, 2024 8.470 8.790 8.300 8.750 338,495 +0.25(+2.94%)
Apr 08, 2024 8.350 8.510 8.285 8.500 125,246 +0.20(+2.41%)
Apr 05, 2024 7.940 8.350 7.940 8.300 178,919 +0.31(+3.88%)
Apr 04, 2024 8.650 8.750 7.920 7.990 233,571 -0.41(-4.88%)
Apr 03, 2024 8.410 8.650 8.400 8.400 109,099 -0.10(-1.18%)
Apr 02, 2024 8.500 8.570 8.290 8.500 130,026 +0.00(+0.00%)
Apr 01, 2024 8.070 8.502 8.020 8.500 166,863 +0.48(+5.99%)
Mar 28, 2024 7.600 8.020 8.000 8.020 128,040 +0.27(+3.48%)
Mar 27, 2024 7.670 7.860 7.590 7.750 73,442 +0.13(+1.71%)
Mar 26, 2024 7.410 7.710 7.290 7.620 100,107 +0.35(+4.81%)
Mar 25, 2024 7.235 7.480 7.235 7.270 81,473 -0.02(-0.24%)
Mar 22, 2024 7.140 7.600 7.140 7.287 104,302 +0.08(+1.07%)
Mar 21, 2024 7.140 7.210 7.030 7.210 41,106 +0.05(+0.70%)
Mar 20, 2024 7.150 7.200 7.080 7.160 25,757 -0.04(-0.56%)
Mar 19, 2024 7.250 7.250 7.000 7.200 50,509 +0.02(+0.28%)
Mar 18, 2024 7.250 7.310 7.150 7.180 147,840 -0.07(-0.97%)
Mar 15, 2024 6.770 7.380 6.750 7.250 279,155 +0.52(+7.73%)
Mar 14, 2024 6.530 6.750 6.530 6.730 53,546 +0.01(+0.07%)
Mar 13, 2024 6.225 6.725 6.200 6.725 93,475 +0.26(+4.10%)
Mar 12, 2024 6.280 6.560 6.220 6.460 55,726 -0.04(-0.65%)
Mar 11, 2024 6.510 6.570 6.370 6.503 44,459 +0.02(+0.35%)
Mar 08, 2024 6.250 6.500 6.229 6.480 50,832 +0.23(+3.68%)
Mar 07, 2024 6.200 6.400 6.200 6.250 87,650 +0.02(+0.32%)
Mar 06, 2024 6.610 6.610 6.100 6.230 143,612 -0.38(-5.75%)
Mar 05, 2024 6.812 6.812 6.590 6.610 95,621 -0.20(-2.94%)
Mar 04, 2024 6.920 6.940 6.760 6.810 70,675 -0.17(-2.44%)
Mar 01, 2024 6.950 7.020 6.840 6.980 178,961 +0.03(+0.43%)
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%)
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.