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

Glass House Brands Inc (OP: GHBWF )

1.800 +0.050 (+2.86%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 20, 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 (%)
Oct 31, 2022 0.6700 500 +0.17(+34.00%)
Oct 28, 2022 0.5100 0.7100 0.4000 0.5000 76,282 -0.21(-29.58%)
Oct 27, 2022 0.7100 0.7100 0.7100 0.7100 6,500 +0.11(+18.33%)
Oct 26, 2022 0.6100 0.6200 0.6000 0.6000 6,500 +0.00(+0.00%)
Oct 25, 2022 0.6000 0.6500 0.6000 0.6000 8,250 +0.00(+0.00%)
Oct 21, 2022 0.6000 0 +0.00(+0.00%)
Oct 19, 2022 0.6000 0 +0.14(+31.87%)
Oct 17, 2022 0.4550 9,500 +0.05(+13.75%)
Oct 14, 2022 0.6000 0.6000 0.4000 0.4000 5,720 -0.15(-27.27%)
Oct 12, 2022 0.5500 0 +0.07(+14.58%)
Oct 11, 2022 0.6000 0.6000 0.4800 0.4800 10,520 +0.20(+68.42%)
Oct 10, 2022 0.2850 0.2850 0.2850 0.2850 1,500 -0.18(-38.04%)
Oct 07, 2022 0.4600 0.5000 0.4600 0.4600 75,250 +0.03(+6.98%)
Oct 06, 2022 0.4499 0.4500 0.3450 0.4300 8,500 +0.18(+72.00%)
Oct 04, 2022 0.2500 0 +0.00(+0.00%)
Sep 30, 2022 0.2500 0 +0.00(+0.00%)
Sep 29, 2022 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+0.00%)
Sep 28, 2022 0.2500 0.2500 0.2500 0.2500 500 -0.01(-3.85%)
Sep 27, 2022 0.2600 0.2600 0.2600 0.2600 1,000 +0.01(+4.00%)
Sep 21, 2022 0.2500 0 -0.05(-16.67%)
Sep 20, 2022 0.3500 0.3700 0.3000 0.3000 39,100 +0.00(+0.00%)
Sep 19, 2022 0.3500 0.3500 0.3000 0.3000 2,500 +0.00(+0.00%)
Sep 15, 2022 0.3000 0 +0.05(+20.00%)
Sep 14, 2022 0.0200 0.5000 0.0200 0.2500 21,900 -0.22(-46.81%)
Sep 09, 2022 0.4700 0 +0.02(+4.44%)
Sep 08, 2022 0.5000 0.5000 0.4500 0.4500 19,675 +0.01(+2.27%)
Sep 07, 2022 0.4300 0.4400 0.4300 0.4400 7,000 +0.01(+2.33%)
Sep 06, 2022 0.4309 0.4309 0.4300 0.4300 7,082 -0.07(-14.00%)
Aug 30, 2022 0.5000 0 -0.05(-9.09%)
Aug 23, 2022 0.5500 0 +0.05(+10.00%)
Aug 22, 2022 0.5000 0.5000 0.5000 0.5000 4,000 +0.04(+8.70%)
Aug 19, 2022 0.4600 0.4600 0.4600 0.4600 2,065 -0.16(-25.37%)
Aug 18, 2022 0.5000 0.6500 0.5000 0.6164 24,100 -0.03(-5.17%)
Aug 15, 2022 0.6500 0 +0.05(+7.44%)
Aug 12, 2022 0.5450 0.7000 0.4900 0.6050 14,706 -0.00(-0.17%)
Aug 11, 2022 0.6500 0.6500 0.5500 0.6060 1,600 -0.05(-7.62%)
Aug 10, 2022 0.6560 0.6560 0.6560 0.6560 100 +0.16(+31.20%)
Aug 09, 2022 0.5000 0.5000 0.5000 0.5000 200 -0.24(-32.43%)
Aug 08, 2022 0.5000 0.7400 0.5000 0.7400 2,735 +0.04(+5.71%)
Aug 05, 2022 0.7500 0.7500 0.7000 0.7000 21,000 -0.04(-5.41%)
Aug 04, 2022 0.7400 0.7400 0.5000 0.7400 1,100 +0.25(+49.80%)
Aug 03, 2022 0.7400 0.7400 0.4940 0.4940 465 +0.06(+14.64%)
Aug 02, 2022 0.4309 0.4309 0.4309 0.4309 345 -0.27(-38.44%)
Aug 01, 2022 0.4000 0.7000 0.4000 0.7000 4,300 +0.00(+0.00%)
Jul 29, 2022 0.6999 0.7000 0.6999 0.7000 1,140 +0.00(+0.00%)
Jul 26, 2022 0.7000 0 +0.09(+14.75%)
Jul 19, 2022 0.6100 0 +0.21(+52.50%)
Jul 18, 2022 0.5040 0.5100 0.4000 0.4000 17,800 -0.20(-33.33%)
Jul 15, 2022 0.7000 0.7000 0.6000 0.6000 6,000 +0.10(+20.00%)
Jul 13, 2022 0.5000 0 +0.00(+0.00%)
Jul 12, 2022 0.5000 0.5000 0.5000 0.5000 1,000 +0.00(+0.00%)
Jul 11, 2022 0.5000 0.5150 0.5000 0.5000 6,550 -0.17(-24.81%)
Jul 08, 2022 0.6650 0.6650 0.6650 0.6650 1,000 +0.03(+3.91%)
Jul 07, 2022 0.6800 0.6800 0.6400 0.6400 1,510 -0.06(-8.57%)
Jul 01, 2022 0.7000 0 +0.05(+7.69%)
Jun 29, 2022 0.6500 0 +0.00(+0.00%)
Jun 28, 2022 0.5960 0.6900 0.5960 0.6500 2,500 +0.08(+14.04%)
Jun 27, 2022 0.5914 0.5914 0.5700 0.5700 6,000 +0.01(+1.79%)
Jun 24, 2022 0.5600 0.5600 0.5600 0.5600 6,000 +0.05(+9.80%)
Jun 23, 2022 0.5500 0.5600 0.5100 0.5100 9,900 +0.00(+0.00%)
Jun 22, 2022 0.4775 0.8500 0.4700 0.5100 31,300 -0.04(-7.27%)
Jun 17, 2022 0.5500 0 +0.04(+7.84%)
Jun 16, 2022 0.7000 0.7000 0.5100 0.5100 600 -0.14(-21.54%)
Jun 14, 2022 0.6500 0 +0.00(+0.00%)
Jun 13, 2022 0.5252 0.6500 0.5000 0.6500 6,600 -0.12(-15.58%)
Jun 09, 2022 0.7700 0 -0.03(-3.75%)
Jun 08, 2022 0.8000 0.8000 0.8000 0.8000 7,500 +0.04(+4.58%)
Jun 03, 2022 0.7650 0 +0.00(+0.00%)
Jun 02, 2022 0.7600 0.7650 0.7600 0.7650 2,000 +0.02(+2.00%)
Jun 01, 2022 0.7500 0.7500 0.7500 0.7500 10,035 -0.25(-25.00%)
May 31, 2022 0.8200 1.120 0.7550 1.000 3,125 +0.18(+21.95%)
May 27, 2022 0.9300 0.9500 0.8200 0.8200 6,400 -0.21(-20.39%)
May 25, 2022 1.030 0 -0.09(-8.04%)
May 24, 2022 1.120 1.120 1.120 1.120 100 +0.02(+1.82%)
May 23, 2022 1.100 1.110 1.100 1.100 10,300 +0.15(+15.79%)
May 20, 2022 0.9300 0.9500 0.9300 0.9500 4,524 +0.05(+5.56%)
May 19, 2022 0.9500 0.9500 0.9000 0.9000 4,000 +0.05(+5.88%)
May 18, 2022 1.050 1.050 0.8500 0.8500 11,000 -0.20(-19.05%)
May 17, 2022 1.050 1.050 1.050 1.050 2,000 +0.04(+3.96%)
May 16, 2022 1.100 1.100 1.000 1.010 2,300 -0.05(-4.72%)
May 13, 2022 1.000 1.120 0.7000 1.060 33,750 +0.41(+63.08%)
May 12, 2022 0.7000 0.8000 0.4950 0.6500 34,920 -0.05(-7.67%)
May 11, 2022 0.7060 0.7500 0.7000 0.7040 19,104 +0.01(+2.03%)
May 10, 2022 0.7500 0.7800 0.6900 0.6900 28,000 -0.06(-8.00%)
May 09, 2022 0.8400 0.8400 0.7050 0.7500 25,026 -0.08(-9.64%)
May 05, 2022 0.8300 0 -0.02(-2.81%)
May 04, 2022 0.8500 0.9500 0.8500 0.8540 5,050 -0.02(-2.40%)
May 03, 2022 0.9585 1.000 0.8750 0.8750 8,575 -0.05(-5.41%)
May 02, 2022 1.000 1.020 0.8000 0.9250 33,670 -0.01(-0.54%)
Apr 29, 2022 1.060 1.090 0.9300 0.9300 5,849 -0.17(-15.45%)
Apr 28, 2022 1.000 1.100 0.9940 1.100 12,450 +0.04(+3.92%)
Apr 27, 2022 1.160 1.250 1.010 1.058 33,816 -0.00(-0.14%)
Apr 25, 2022 1.060 0 +0.00(+0.00%)
Apr 22, 2022 1.200 1.200 1.010 1.060 8,024 +0.01(+1.10%)
Apr 21, 2022 1.110 1.110 1.048 1.048 38,201 -0.06(-5.54%)
Apr 20, 2022 1.100 1.110 1.100 1.110 3,513 -0.04(-3.48%)
Apr 19, 2022 1.150 1.150 1.149 1.150 2,607 +0.05(+4.55%)
Apr 18, 2022 1.150 1.180 1.100 1.100 20,647 +0.05(+4.76%)
Apr 14, 2022 0.9940 1.150 0.9440 1.050 27,552 -0.10(-8.70%)
Apr 13, 2022 1.109 1.250 1.000 1.150 6,570 -0.06(-4.84%)
Apr 12, 2022 1.150 1.300 1.150 1.208 32,600 +0.11(+9.86%)
Apr 11, 2022 1.100 1.160 1.100 1.100 19,600 -0.05(-4.35%)
Apr 08, 2022 1.360 1.360 1.000 1.150 32,275 +0.05(+4.55%)
Apr 07, 2022 1.180 1.180 1.100 1.100 16,700 -0.11(-9.09%)
Apr 06, 2022 1.250 1.310 1.050 1.210 32,170 +0.01(+0.83%)
Apr 05, 2022 1.300 1.300 1.200 1.200 5,400 -0.05(-4.00%)
Apr 04, 2022 1.300 1.320 1.220 1.250 31,185 -0.05(-3.85%)
Apr 01, 2022 1.329 1.350 1.300 1.300 18,839 +0.00(+0.00%)
Mar 31, 2022 1.350 1.355 1.300 1.300 2,800 -0.06(-4.41%)
Mar 30, 2022 1.300 1.360 1.300 1.360 11,300 +0.07(+5.43%)
Mar 28, 2022 1.290 0 -0.02(-1.53%)
Mar 25, 2022 1.188 1.310 1.150 1.310 46,525 +0.18(+15.93%)
Mar 24, 2022 1.190 1.200 1.130 1.130 18,635 -0.06(-5.04%)
Mar 23, 2022 1.180 1.392 1.100 1.190 50,560 -0.02(-1.53%)
Mar 22, 2022 1.508 1.750 1.150 1.208 50,050 -0.09(-7.04%)
Mar 21, 2022 1.600 1.750 1.200 1.300 66,104 -0.30(-18.75%)
Mar 18, 2022 1.350 1.700 1.330 1.600 58,200 +0.40(+33.32%)
Mar 17, 2022 1.150 1.450 0.9950 1.200 26,074 +0.14(+13.22%)
Mar 16, 2022 1.300 1.300 1.060 1.060 6,800 -0.09(-7.83%)
Mar 15, 2022 1.150 1.150 1.150 1.150 1,130 +0.10(+9.52%)
Mar 14, 2022 1.109 1.109 1.050 1.050 1,000 +0.00(+0.00%)
Mar 11, 2022 1.050 1.050 1.048 1.050 3,452 +0.00(+0.00%)
Mar 10, 2022 1.080 1.130 1.050 1.050 21,100 -0.10(-8.70%)
Mar 09, 2022 1.150 1.150 1.150 1.150 2,500 +0.04(+3.60%)
Mar 08, 2022 1.100 1.132 1.080 1.110 30,268 +0.06(+5.71%)
Mar 07, 2022 1.140 1.140 1.050 1.050 2,775 -0.10(-8.58%)
Mar 04, 2022 1.150 1.150 1.149 1.149 10,000 +0.04(+3.47%)
Mar 03, 2022 1.190 1.190 1.110 1.110 48,600 -0.08(-6.72%)
Mar 02, 2022 1.362 1.362 1.150 1.190 11,510 -0.20(-14.39%)
Feb 28, 2022 1.390 0 -0.02(-1.42%)
Feb 25, 2022 1.410 1.410 1.410 1.410 17,635 +0.00(+0.00%)
Feb 24, 2022 1.410 1.410 0.9500 1.410 36,265 -0.00(-0.11%)
Feb 23, 2022 1.420 1.420 1.298 1.411 6,300 -0.03(-1.98%)
Feb 22, 2022 1.440 1.460 1.250 1.440 5,580 +0.07(+5.11%)
Feb 18, 2022 1.370 0 +0.02(+1.48%)
Feb 17, 2022 1.381 1.430 1.350 1.350 9,927 +0.05(+3.85%)
Feb 16, 2022 1.380 1.381 1.260 1.300 88,425 -0.02(-1.52%)
Feb 15, 2022 1.380 1.380 1.320 1.320 43,011 +0.05(+3.94%)
Feb 14, 2022 1.350 1.380 1.270 1.270 13,097 -0.08(-5.93%)
Feb 11, 2022 1.230 1.371 1.230 1.350 69,260 +0.15(+12.50%)
Feb 10, 2022 1.238 1.260 1.200 1.200 37,300 +0.00(+0.00%)
Feb 09, 2022 1.250 1.370 1.160 1.200 45,938 -0.05(-4.00%)
Feb 08, 2022 1.250 1.260 1.240 1.250 21,054 +0.03(+2.46%)
Feb 07, 2022 1.370 1.370 1.160 1.220 43,420 -0.03(-2.40%)
Feb 04, 2022 1.370 1.370 1.250 1.250 43,800 -0.20(-13.79%)
Feb 03, 2022 1.450 1.450 1.450 1.450 400 +0.27(+22.88%)
Feb 02, 2022 1.310 1.500 1.180 1.180 12,802 -0.08(-6.65%)
Feb 01, 2022 1.264 1.264 1.264 1.264 100 -0.05(-3.51%)
Jan 31, 2022 1.300 1.310 1.200 1.310 4,300 +0.00(+0.11%)
Jan 28, 2022 1.100 1.308 1.100 1.308 856 -0.07(-5.18%)
Jan 27, 2022 1.100 1.470 1.100 1.380 11,905 +0.17(+14.05%)
Jan 26, 2022 1.400 1.470 0.6440 1.210 11,905 +0.11(+10.00%)
Jan 25, 2022 1.178 1.210 1.100 1.100 4,074 +0.00(+0.00%)
Jan 24, 2022 1.200 1.200 1.040 1.100 11,500 -0.08(-6.78%)
Jan 21, 2022 1.188 1.188 1.100 1.180 11,760 -0.17(-12.60%)
Jan 19, 2022 1.350 0 +0.00(+0.01%)
Jan 18, 2022 1.250 1.350 1.250 1.350 2,570 +0.11(+8.87%)
Jan 14, 2022 1.240 0 +0.05(+4.20%)
Jan 13, 2022 1.200 1.212 1.170 1.190 10,100 +0.04(+3.48%)
Jan 12, 2022 1.210 1.260 1.150 1.150 54,624 +0.01(+0.88%)
Jan 11, 2022 1.250 1.260 1.140 1.140 33,061 -0.01(-0.87%)
Jan 10, 2022 1.149 1.150 1.149 1.150 1,400 -0.10(-8.00%)
Jan 07, 2022 1.200 1.250 1.190 1.250 19,220 +0.00(+0.00%)
Jan 06, 2022 1.220 1.250 1.220 1.250 1,193 -0.01(-0.79%)
Jan 05, 2022 1.180 1.260 1.180 1.260 16,614 +0.08(+6.78%)
Jan 04, 2022 1.258 1.258 1.180 1.180 2,203 -0.32(-21.33%)
Jan 03, 2022 1.500 1.500 1.500 1.500 2,003 +0.34(+29.31%)
Dec 31, 2021 1.160 1.160 1.160 1.160 3,114 -0.02(-1.69%)
Dec 30, 2021 1.250 1.260 1.180 1.180 3,000 -0.02(-1.67%)
Dec 29, 2021 1.200 1.200 1.200 1.200 2,786 +0.00(+0.00%)
Dec 28, 2021 1.200 1.200 1.200 1.200 2,610 -0.01(-0.83%)
Dec 27, 2021 1.200 1.210 1.200 1.210 6,231 -0.02(-1.63%)
Dec 23, 2021 1.230 1.230 1.210 1.230 7,690 +0.01(+0.82%)
Dec 22, 2021 1.228 1.240 1.218 1.220 6,788 -0.03(-2.40%)
Dec 21, 2021 1.250 1.300 1.240 1.250 21,681 +0.00(+0.16%)
Dec 20, 2021 1.260 1.280 1.220 1.248 10,046 -0.03(-2.50%)
Dec 17, 2021 1.300 1.300 1.280 1.280 1,200 +0.02(+1.59%)
Dec 16, 2021 1.300 1.300 1.260 1.260 4,800 -0.04(-3.08%)
Dec 15, 2021 1.300 1.300 1.280 1.300 31,595 -0.14(-9.72%)
Dec 14, 2021 1.440 1.440 1.440 1.440 400 +0.09(+6.67%)
Dec 13, 2021 1.360 1.492 1.350 1.350 5,500 -0.11(-7.66%)
Dec 10, 2021 1.420 1.462 1.420 1.462 17,450 +0.02(+1.70%)
Dec 09, 2021 1.438 1.438 1.438 1.438 700 +0.06(+4.17%)
Dec 08, 2021 1.630 1.630 1.300 1.380 5,000 +0.02(+1.47%)
Dec 07, 2021 1.360 1.360 1.280 1.360 12,870 -0.13(-8.72%)
Dec 06, 2021 1.490 1.490 1.490 1.490 365 -0.01(-0.67%)
Dec 03, 2021 1.500 1.610 1.500 1.500 7,450 +0.01(+0.67%)
Dec 02, 2021 1.420 1.490 1.390 1.490 11,400 +0.14(+10.37%)
Dec 01, 2021 1.350 1.370 1.280 1.350 12,700 +0.00(+0.00%)
Nov 30, 2021 1.350 1.400 1.280 1.350 27,568 -0.15(-10.00%)
Nov 24, 2021 1.500 1.500 1.500 0 +0.20(+15.38%)
Nov 23, 2021 1.110 1.300 1.110 1.300 6,242 +0.07(+5.69%)
Nov 22, 2021 1.250 1.250 1.120 1.230 16,927 -0.04(-3.15%)
Nov 19, 2021 1.200 1.270 1.120 1.270 2,585 +0.02(+1.60%)
Nov 18, 2021 1.280 1.250 1.248 1.250 7,332 -0.10(-7.41%)
Nov 17, 2021 1.300 1.350 1.300 1.350 12,300 -0.06(-4.26%)
Nov 16, 2021 1.382 1.440 1.280 1.410 5,327 +0.07(+5.07%)
Nov 15, 2021 1.200 1.500 1.200 1.342 4,620 +0.09(+7.36%)
Nov 12, 2021 1.550 1.550 1.100 1.250 165,645 -0.35(-21.88%)
Nov 11, 2021 1.550 1.632 1.550 1.600 6,866 -0.05(-3.03%)
Nov 10, 2021 1.650 1.498 1.650 14,341 +0.00(+0.00%)
Nov 09, 2021 1.500 1.652 1.488 1.650 9,800 +0.05(+3.12%)
Nov 08, 2021 1.740 1.742 1.600 1.600 32,170 +0.00(+0.00%)
Nov 05, 2021 1.312 1.600 1.220 1.600 37,529 +0.38(+31.15%)
Nov 04, 2021 1.373 1.412 1.220 1.220 4,850 +0.12(+10.91%)
Nov 03, 2021 1.300 1.300 1.100 1.100 64,940 -0.15(-12.00%)
Nov 02, 2021 1.300 1.300 1.250 1.250 15,901 -0.15(-10.62%)
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.