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 UNCHANGED
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 (%)
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%)
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.