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

Glass House Brands Inc (OP: GHBWF )

1.750 +0.030 (+1.74%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 10, 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%)
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.