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

Glass House Brands Inc (OP: GLASF )

10.35 +1.60 (+18.29%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 30, 2024 8.730 10.50 8.400 10.35 610,911 +1.60(+18.29%)
Apr 29, 2024 8.740 8.750 8.460 8.750 72,680 +0.02(+0.23%)
Apr 26, 2024 8.550 8.730 8.450 8.730 48,384 +0.16(+1.87%)
Apr 25, 2024 8.610 8.640 8.450 8.570 45,685 -0.09(-1.04%)
Apr 24, 2024 8.710 8.710 8.518 8.660 73,108 +0.07(+0.84%)
Apr 23, 2024 8.600 8.690 8.330 8.588 73,076 -0.01(-0.14%)
Apr 22, 2024 8.700 8.700 8.500 8.600 53,836 -0.05(-0.61%)
Apr 19, 2024 8.850 8.850 8.420 8.653 86,447 -0.15(-1.67%)
Apr 18, 2024 9.000 9.000 8.510 8.800 141,822 -0.10(-1.12%)
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%)
Feb 01, 2024 6.220 6.380 6.070 6.300 257,060 +0.10(+1.61%)
Jan 31, 2024 6.050 6.210 6.000 6.200 205,141 +0.25(+4.20%)
Jan 30, 2024 5.710 6.050 5.700 5.950 151,651 +0.25(+4.39%)
Jan 29, 2024 5.650 5.700 5.580 5.700 68,170 +0.08(+1.42%)
Jan 26, 2024 5.670 5.680 5.440 5.620 86,503 +0.02(+0.36%)
Jan 25, 2024 5.580 5.660 5.470 5.600 95,995 +0.10(+1.82%)
Jan 24, 2024 5.650 5.690 5.362 5.500 185,589 +0.00(+0.00%)
Jan 23, 2024 5.400 5.690 5.400 5.500 42,777 -0.10(-1.79%)
Jan 22, 2024 5.710 5.710 5.510 5.600 96,672 -0.04(-0.71%)
Jan 19, 2024 5.500 5.750 5.240 5.640 231,201 +0.16(+2.92%)
Jan 18, 2024 5.500 5.610 5.300 5.480 103,482 -0.10(-1.79%)
Jan 17, 2024 5.600 5.650 5.350 5.580 47,295 -0.07(-1.24%)
Jan 16, 2024 5.600 5.920 5.510 5.650 300,293 +0.05(+0.89%)
Jan 12, 2024 5.310 5.610 5.310 5.600 137,919 +0.35(+6.67%)
Jan 11, 2024 5.160 5.310 5.160 5.250 62,111 +0.03(+0.57%)
Jan 10, 2024 5.210 5.300 5.160 5.220 77,216 +0.06(+1.26%)
Jan 09, 2024 5.320 5.320 5.155 5.155 38,987 -0.14(-2.74%)
Jan 08, 2024 5.350 5.360 5.170 5.300 111,611 +0.05(+0.88%)
Jan 05, 2024 4.988 5.380 4.850 5.254 165,250 +0.25(+5.08%)
Jan 04, 2024 4.610 5.150 4.570 5.000 151,709 +0.03(+0.60%)
Jan 03, 2024 4.700 4.970 4.700 4.970 131,994 +0.19(+4.08%)
Jan 02, 2024 4.710 4.800 4.560 4.775 177,478 +0.04(+0.95%)
Dec 29, 2023 4.680 4.730 4.580 4.730 15,852 +0.00(+0.00%)
Dec 28, 2023 4.685 4.730 4.580 4.730 112,714 +0.08(+1.72%)
Dec 27, 2023 4.800 4.800 4.630 4.650 104,204 -0.17(-3.43%)
Dec 26, 2023 4.560 4.950 4.510 4.815 96,505 +0.22(+4.67%)
Dec 22, 2023 4.570 4.700 4.450 4.600 46,084 +0.10(+2.17%)
Dec 21, 2023 4.580 4.630 4.500 4.503 29,158 -0.01(-0.17%)
Dec 20, 2023 4.450 4.641 4.450 4.510 26,215 -0.07(-1.53%)
Dec 19, 2023 4.460 4.690 4.460 4.580 18,914 -0.01(-0.22%)
Dec 18, 2023 4.650 4.650 4.550 4.590 36,391 -0.04(-0.86%)
Dec 15, 2023 4.700 4.710 4.440 4.630 156,461 -0.07(-1.49%)
Dec 14, 2023 4.710 4.710 4.560 4.700 69,991 +0.04(+0.86%)
Dec 13, 2023 4.540 4.710 4.540 4.660 130,176 +0.05(+1.08%)
Dec 12, 2023 4.520 4.700 4.290 4.610 215,398 +0.08(+1.77%)
Dec 11, 2023 4.610 4.630 4.530 4.530 23,917 -0.05(-1.09%)
Dec 08, 2023 4.600 4.630 4.530 4.580 35,657 -0.02(-0.43%)
Dec 07, 2023 4.610 4.660 4.580 4.600 31,377 +0.00(+0.00%)
Dec 06, 2023 4.710 4.710 4.570 4.600 106,113 -0.10(-2.13%)
Dec 05, 2023 4.610 4.700 4.600 4.700 53,828 +0.08(+1.62%)
Dec 04, 2023 4.710 4.730 4.600 4.625 122,888 -0.08(-1.80%)
Dec 01, 2023 4.700 4.720 4.680 4.710 53,843 -0.01(-0.21%)
Nov 30, 2023 4.650 4.730 4.600 4.720 49,931 +0.07(+1.51%)
Nov 29, 2023 4.700 4.700 4.590 4.650 51,262 -0.05(-1.06%)
Nov 28, 2023 4.690 4.700 4.600 4.700 71,715 +0.01(+0.21%)
Nov 27, 2023 4.720 4.750 4.600 4.690 50,189 -0.01(-0.21%)
Nov 24, 2023 4.730 4.736 4.700 4.700 13,646 -0.04(-0.84%)
Nov 22, 2023 4.670 4.740 4.620 4.740 54,577 +0.01(+0.21%)
Nov 21, 2023 4.430 4.790 4.420 4.730 58,075 +0.13(+2.83%)
Nov 20, 2023 4.910 4.910 4.500 4.600 91,582 -0.31(-6.31%)
Nov 17, 2023 4.870 4.920 4.850 4.910 75,369 +0.06(+1.24%)
Nov 16, 2023 5.000 5.000 4.850 4.850 116,483 -0.15(-3.00%)
Nov 15, 2023 4.860 5.110 4.860 5.000 201,294 +0.15(+3.09%)
Nov 14, 2023 4.700 5.000 4.630 4.850 156,798 +0.20(+4.30%)
Nov 13, 2023 4.480 4.770 4.470 4.650 212,608 +0.17(+3.79%)
Nov 10, 2023 4.384 4.510 4.360 4.480 216,930 +0.10(+2.28%)
Nov 09, 2023 4.380 4.410 4.300 4.380 109,622 +0.02(+0.46%)
Nov 08, 2023 4.350 4.370 4.310 4.360 65,838 +0.06(+1.40%)
Nov 07, 2023 4.350 4.380 4.280 4.300 32,092 +0.02(+0.47%)
Nov 06, 2023 4.210 4.300 4.000 4.280 23,898 -0.01(-0.23%)
Nov 03, 2023 4.194 4.300 4.190 4.290 131,893 +0.09(+2.26%)
Nov 02, 2023 4.010 4.230 3.950 4.195 152,421 +0.20(+4.88%)
Nov 01, 2023 4.000 4.010 3.800 4.000 59,083 +0.10(+2.56%)
Oct 31, 2023 3.690 3.990 3.672 3.900 21,180 +0.20(+5.41%)
Oct 30, 2023 3.880 3.960 3.650 3.700 83,485 -0.16(-4.15%)
Oct 27, 2023 4.090 4.250 3.790 3.860 183,234 -0.23(-5.62%)
Oct 26, 2023 4.250 4.250 3.900 4.090 27,436 -0.16(-3.76%)
Oct 25, 2023 4.330 4.410 4.150 4.250 49,407 -0.21(-4.71%)
Oct 24, 2023 4.075 4.470 3.950 4.460 138,135 +0.36(+8.78%)
Oct 23, 2023 4.080 4.120 4.020 4.100 26,906 +0.05(+1.23%)
Oct 20, 2023 4.130 4.130 4.050 4.050 23,878 -0.07(-1.70%)
Oct 19, 2023 4.400 4.400 4.120 4.120 15,851 -0.14(-3.29%)
Oct 18, 2023 4.400 4.460 4.100 4.260 94,089 -0.15(-3.40%)
Oct 17, 2023 4.310 4.410 4.200 4.410 25,091 +0.11(+2.56%)
Oct 16, 2023 4.298 4.384 4.200 4.300 57,680 +0.04(+1.06%)
Oct 13, 2023 4.310 4.390 4.255 4.255 18,861 -0.15(-3.30%)
Oct 12, 2023 4.290 4.400 4.290 4.400 4,419 +0.00(+0.00%)
Oct 11, 2023 4.350 4.400 4.200 4.400 45,940 +0.00(+0.00%)
Oct 10, 2023 4.390 4.430 4.220 4.400 74,746 +0.00(+0.00%)
Oct 09, 2023 4.400 4.415 4.370 4.400 12,012 -0.07(-1.57%)
Oct 06, 2023 4.393 4.520 4.393 4.470 36,141 +0.05(+1.13%)
Oct 05, 2023 4.450 4.450 4.260 4.420 29,583 +0.12(+2.79%)
Oct 04, 2023 4.370 4.510 4.270 4.300 60,370 -0.18(-4.08%)
Oct 03, 2023 4.550 4.650 4.360 4.483 31,428 -0.23(-4.82%)
Oct 02, 2023 4.555 4.710 4.400 4.710 63,275 +0.11(+2.39%)
Sep 29, 2023 4.450 4.600 4.370 4.600 15,577 +0.15(+3.37%)
Sep 28, 2023 4.700 4.700 4.300 4.450 66,993 -0.21(-4.42%)
Sep 27, 2023 4.710 4.890 4.656 4.656 27,257 -0.13(-2.78%)
Sep 26, 2023 4.800 4.840 4.660 4.789 19,364 -0.00(-0.02%)
Sep 25, 2023 4.620 4.817 4.750 4.790 62,906 +0.29(+6.44%)
Sep 22, 2023 4.470 4.560 4.350 4.500 31,816 +0.15(+3.45%)
Sep 21, 2023 4.200 4.430 4.200 4.350 96,630 +0.14(+3.33%)
Sep 20, 2023 4.350 4.350 4.200 4.210 48,211 -0.15(-3.44%)
Sep 19, 2023 4.510 4.531 4.320 4.360 93,341 -0.19(-4.18%)
Sep 18, 2023 4.410 4.570 4.350 4.550 155,111 -0.05(-1.09%)
Sep 15, 2023 4.850 4.900 4.570 4.600 167,937 -0.20(-4.17%)
Sep 14, 2023 4.810 4.920 4.682 4.800 96,232 +0.00(+0.00%)
Sep 13, 2023 4.630 4.815 4.500 4.800 42,305 -0.07(-1.44%)
Sep 12, 2023 4.700 4.910 4.480 4.870 131,547 -0.04(-0.81%)
Sep 11, 2023 5.050 5.100 4.800 4.910 103,780 -0.12(-2.39%)
Sep 08, 2023 4.825 5.050 4.790 5.030 202,877 +0.23(+4.79%)
Sep 07, 2023 4.520 4.960 4.505 4.800 91,090 +0.20(+4.35%)
Sep 06, 2023 4.600 4.700 4.500 4.600 81,801 -0.09(-1.92%)
Sep 05, 2023 4.640 4.750 4.260 4.690 123,703 +0.19(+4.22%)
Sep 01, 2023 4.510 4.650 4.220 4.500 91,308 +0.01(+0.22%)
Aug 31, 2023 4.160 4.500 4.100 4.490 272,921 +0.33(+7.93%)
Aug 30, 2023 3.630 4.160 3.500 4.160 195,620 +0.51(+13.97%)
Aug 29, 2023 3.600 3.660 3.590 3.650 13,260 +0.05(+1.39%)
Aug 28, 2023 3.710 3.800 3.520 3.600 77,616 -0.14(-3.74%)
Aug 25, 2023 3.600 3.770 3.595 3.740 10,342 +0.07(+1.99%)
Aug 24, 2023 3.620 3.700 3.610 3.667 18,326 -0.03(-0.89%)
Aug 23, 2023 3.810 3.870 3.700 3.700 24,830 -0.11(-2.89%)
Aug 22, 2023 3.890 3.890 3.670 3.810 19,468 -0.07(-1.80%)
Aug 21, 2023 3.910 3.910 3.810 3.880 21,871 +0.00(+0.00%)
Aug 18, 2023 4.000 4.020 3.780 3.880 64,962 -0.09(-2.27%)
Aug 17, 2023 3.980 4.060 3.900 3.970 65,820 -0.03(-0.75%)
Aug 16, 2023 3.930 4.000 3.880 4.000 51,242 +0.09(+2.30%)
Aug 15, 2023 3.750 4.010 3.750 3.910 105,684 +0.23(+6.25%)
Aug 14, 2023 3.630 3.705 3.630 3.680 12,665 -0.02(-0.54%)
Aug 11, 2023 3.210 3.700 3.210 3.700 67,276 +0.26(+7.56%)
Aug 10, 2023 3.320 3.440 3.250 3.440 12,396 +0.12(+3.61%)
Aug 09, 2023 3.210 3.400 3.100 3.320 48,655 +0.07(+2.15%)
Aug 08, 2023 3.070 3.440 3.050 3.250 53,759 +0.15(+5.01%)
Aug 07, 2023 3.070 3.095 3.025 3.095 3,997 +0.04(+1.14%)
Aug 04, 2023 2.900 3.060 2.879 3.060 35,622 +0.12(+4.08%)
Aug 03, 2023 2.960 3.010 2.900 2.940 27,603 -0.07(-2.33%)
Aug 02, 2023 3.010 3.060 2.990 3.010 3,919 -0.05(-1.63%)
Aug 01, 2023 2.990 3.160 2.910 3.060 23,636 +0.06(+2.00%)
Jul 31, 2023 2.995 3.070 2.920 3.000 67,606 -0.07(-2.28%)
Jul 28, 2023 2.990 3.150 2.990 3.070 13,988 -0.02(-0.65%)
Jul 27, 2023 2.950 3.090 2.949 3.090 20,644 +0.13(+4.39%)
Jul 26, 2023 3.000 3.010 2.910 2.960 39,582 -0.02(-0.67%)
Jul 25, 2023 3.000 3.010 2.960 2.980 8,425 -0.03(-1.00%)
Jul 24, 2023 3.070 3.070 3.000 3.010 23,560 -0.04(-1.31%)
Jul 21, 2023 3.020 3.050 3.020 3.050 19,445 +0.01(+0.33%)
Jul 20, 2023 3.050 3.060 3.018 3.040 25,940 +0.02(+0.66%)
Jul 19, 2023 3.134 3.180 3.010 3.020 14,565 -0.08(-2.58%)
Jul 18, 2023 3.010 3.125 2.920 3.100 40,868 +0.09(+2.99%)
Jul 17, 2023 3.216 3.230 3.000 3.010 36,335 -0.22(-6.81%)
Jul 14, 2023 3.150 3.290 3.100 3.230 69,769 -0.04(-1.22%)
Jul 13, 2023 3.140 3.350 3.140 3.270 53,167 -0.03(-0.91%)
Jul 12, 2023 3.200 3.320 3.110 3.300 100,313 +0.11(+3.45%)
Jul 11, 2023 3.160 3.215 3.120 3.190 58,884 +0.03(+0.95%)
Jul 10, 2023 3.154 3.160 2.910 3.160 214,147 +0.01(+0.32%)
Jul 07, 2023 3.270 3.300 3.146 3.150 56,370 -0.15(-4.55%)
Jul 06, 2023 3.030 3.500 3.010 3.300 86,559 +0.00(+0.00%)
Jul 05, 2023 3.400 3.470 3.040 3.300 100,780 +0.05(+1.54%)
Jul 03, 2023 3.100 3.410 3.030 3.250 20,208 +0.01(+0.18%)
Jun 30, 2023 3.554 3.594 3.050 3.244 48,907 -0.23(-6.51%)
Jun 29, 2023 3.732 3.770 3.225 3.470 46,968 -0.27(-7.22%)
Jun 28, 2023 3.690 3.900 3.690 3.740 118,861 +0.03(+0.81%)
Jun 27, 2023 3.680 3.790 3.680 3.710 25,642 +0.03(+0.82%)
Jun 26, 2023 3.860 3.860 3.680 3.680 21,555 -0.13(-3.41%)
Jun 23, 2023 4.000 4.000 3.750 3.810 38,592 -0.19(-4.75%)
Jun 22, 2023 4.015 4.050 3.900 4.000 44,982 +0.02(+0.50%)
Jun 21, 2023 3.700 4.320 3.690 3.980 127,002 +0.33(+9.04%)
Jun 20, 2023 3.750 3.800 3.530 3.650 18,390 -0.01(-0.27%)
Jun 16, 2023 3.700 4.140 3.546 3.660 31,400 -0.25(-6.39%)
Jun 15, 2023 3.700 3.942 3.700 3.910 56,589 +0.26(+7.12%)
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%)
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.