Skip to main content

Glass House Brands Inc (OP:GLASF)

6.030 +0.400 (+7.10%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 5.756 6.100 5.500 6.030 123,883 +0.40(+7.10%)
Jun 27, 2025 5.850 5.900 5.630 5.630 78,827 -0.21(-3.60%)
Jun 26, 2025 5.890 5.952 5.500 5.840 201,218 +0.06(+1.04%)
Jun 25, 2025 5.000 5.950 4.950 5.780 241,030 +0.83(+16.77%)
Jun 24, 2025 4.860 5.005 4.740 4.950 152,607 +0.13(+2.70%)
Jun 23, 2025 4.972 5.000 4.600 4.820 324,498 -0.18(-3.60%)
Jun 20, 2025 5.010 5.210 4.850 5.000 140,446 -0.22(-4.21%)
Jun 18, 2025 5.170 5.500 4.880 5.220 96,912 +0.27(+5.45%)
Jun 17, 2025 5.100 5.200 4.950 4.950 87,502 -0.17(-3.32%)
Jun 16, 2025 5.100 5.150 5.030 5.120 84,430 +0.18(+3.64%)
Jun 13, 2025 4.950 5.340 4.925 4.940 154,329 -0.06(-1.20%)
Jun 12, 2025 5.235 5.235 4.990 5.000 91,914 -0.10(-1.88%)
Jun 11, 2025 5.500 5.500 5.096 5.096 174,932 -0.30(-5.63%)
Jun 10, 2025 5.692 5.692 5.376 5.400 107,289 -0.26(-4.59%)
Jun 09, 2025 5.780 5.780 5.560 5.660 42,046 -0.05(-0.96%)
Jun 06, 2025 5.695 5.840 5.550 5.715 95,997 +0.05(+0.97%)
Jun 05, 2025 5.795 5.850 5.614 5.660 37,106 +0.12(+2.17%)
Jun 04, 2025 5.720 5.870 5.540 5.540 45,788 -0.18(-3.15%)
Jun 03, 2025 5.886 5.980 5.720 5.720 35,787 -0.21(-3.62%)
Jun 02, 2025 6.340 6.340 5.760 5.935 45,715 +0.09(+1.63%)
May 30, 2025 5.750 6.250 5.740 5.840 107,722 -0.09(-1.52%)
May 29, 2025 5.950 5.990 5.750 5.930 378,055 -0.02(-0.34%)
May 28, 2025 5.740 6.000 5.740 5.950 76,825 +0.12(+2.06%)
May 27, 2025 5.890 5.920 5.730 5.830 77,017 +0.00(+0.00%)
May 23, 2025 5.980 6.000 5.830 5.830 71,603 -0.17(-2.83%)
May 22, 2025 6.100 6.170 5.660 6.000 87,564 -0.10(-1.64%)
May 21, 2025 6.110 6.300 6.050 6.100 83,467 -0.06(-0.90%)
May 20, 2025 6.112 6.300 6.040 6.155 81,734 -0.08(-1.28%)
May 19, 2025 6.300 6.500 6.050 6.235 33,423 +0.08(+1.38%)
May 16, 2025 6.700 6.750 6.050 6.150 134,638 -0.58(-8.60%)
May 15, 2025 6.586 6.780 6.240 6.729 140,643 +0.19(+2.87%)
May 14, 2025 6.590 6.760 6.450 6.541 117,954 +0.13(+2.04%)
May 13, 2025 6.010 6.410 6.010 6.410 95,938 +0.22(+3.53%)
May 12, 2025 6.400 6.460 6.010 6.191 87,341 +0.02(+0.35%)
May 09, 2025 6.320 6.400 6.030 6.170 32,499 -0.09(-1.44%)
May 08, 2025 6.250 6.490 6.110 6.260 72,478 +0.01(+0.16%)
May 07, 2025 6.600 6.600 6.150 6.250 93,384 -0.35(-5.30%)
May 06, 2025 6.840 6.860 6.590 6.600 70,972 -0.32(-4.62%)
May 05, 2025 6.840 7.000 6.440 6.920 107,964 +0.08(+1.17%)
May 02, 2025 7.000 7.000 6.770 6.840 84,154 -0.16(-2.22%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.