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

Glass House Brands Inc (OP: GLASF )

3.610 -0.010 (-0.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2023 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 (%)
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%)
May 01, 2023 2.760 3.048 2.760 2.980 56,839 -0.02(-0.67%)
Apr 28, 2023 3.280 3.300 3.000 3.000 12,335 -0.25(-7.69%)
Apr 27, 2023 2.970 3.290 2.920 3.250 225,541 +0.31(+10.54%)
Apr 26, 2023 2.870 2.940 2.850 2.940 16,954 +0.04(+1.38%)
Apr 25, 2023 2.900 3.005 2.880 2.900 39,854 -0.05(-1.69%)
Apr 24, 2023 2.890 3.010 2.850 2.950 78,084 +0.05(+1.72%)
Apr 21, 2023 2.810 2.910 2.810 2.900 19,205 +0.02(+0.69%)
Apr 20, 2023 2.945 3.000 2.880 2.880 12,048 -0.07(-2.37%)
Apr 19, 2023 2.855 2.990 2.855 2.950 8,105 +0.05(+1.72%)
Apr 18, 2023 3.000 3.000 2.880 2.900 5,873 -0.10(-3.33%)
Apr 17, 2023 2.700 3.000 2.700 3.000 39,947 +0.09(+3.09%)
Apr 14, 2023 2.920 2.935 2.800 2.910 38,319 +0.04(+1.39%)
Apr 13, 2023 2.800 2.950 2.800 2.870 12,736 -0.03(-1.03%)
Apr 12, 2023 2.950 2.950 2.800 2.900 5,628 -0.06(-2.03%)
Apr 11, 2023 2.910 2.960 2.900 2.960 12,699 +0.01(+0.34%)
Apr 10, 2023 2.970 2.970 2.750 2.950 18,093 +0.00(+0.00%)
Apr 06, 2023 2.350 2.950 2.350 2.950 35,022 +0.50(+20.16%)
Apr 05, 2023 2.530 2.600 2.440 2.455 40,409 -0.11(-4.47%)
Apr 04, 2023 2.820 2.820 2.500 2.570 38,892 +0.02(+0.78%)
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.