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 29, 2021 1.400 1.460 1.260 1.300 40,389 -0.12(-8.45%)
Oct 28, 2021 1.411 1.420 1.400 1.420 5,340 +0.04(+2.79%)
Oct 27, 2021 1.384 1.384 1.381 1.381 706 -0.08(-5.38%)
Oct 26, 2021 1.600 1.460 19,944 -0.11(-7.01%)
Oct 25, 2021 1.590 1.600 1.520 1.570 22,002 +0.03(+2.05%)
Oct 22, 2021 1.600 1.600 1.520 1.538 4,800 +0.02(+1.22%)
Oct 21, 2021 1.520 1.520 1.520 1.520 4,408 +0.05(+3.51%)
Oct 20, 2021 1.379 1.488 1.340 1.468 8,745 +0.03(+2.09%)
Oct 19, 2021 1.359 1.440 1.359 1.438 17,126 +0.08(+5.89%)
Oct 18, 2021 1.468 1.468 1.340 1.359 12,486 +0.02(+1.38%)
Oct 15, 2021 1.320 1.341 1.320 1.340 11,604 +0.02(+1.52%)
Oct 14, 2021 1.490 1.490 1.320 1.320 20,064 -0.02(-1.49%)
Oct 13, 2021 1.340 1.340 1.340 1.340 500 +0.09(+7.20%)
Oct 12, 2021 1.260 1.399 1.250 1.250 2,450 -0.01(-0.79%)
Oct 11, 2021 1.400 1.400 1.250 1.260 15,800 +0.01(+0.80%)
Oct 08, 2021 1.350 1.350 1.180 1.250 36,100 -0.05(-3.85%)
Oct 07, 2021 1.350 1.350 1.300 1.300 8,676 -0.05(-3.60%)
Oct 06, 2021 1.362 1.362 1.330 1.349 4,000 -0.01(-0.99%)
Oct 05, 2021 1.359 1.362 1.359 1.362 11,008 +0.01(+0.89%)
Oct 04, 2021 1.350 1.350 1.350 1.350 14,630 -0.01(-0.74%)
Oct 01, 2021 1.500 1.540 1.360 1.360 125,857 -0.10(-6.85%)
Sep 30, 2021 1.512 1.512 1.410 1.460 5,617 -0.04(-2.67%)
Sep 29, 2021 1.518 1.520 1.500 1.500 2,005 -0.02(-1.32%)
Sep 28, 2021 1.540 1.600 1.520 1.520 1,775 -0.02(-1.20%)
Sep 27, 2021 1.570 1.570 1.450 1.538 29,644 -0.07(-4.44%)
Sep 24, 2021 1.420 1.702 1.420 1.610 15,937 +0.16(+11.03%)
Sep 23, 2021 1.250 1.460 1.250 1.450 11,512 -0.03(-2.03%)
Sep 22, 2021 1.579 1.579 1.480 1.480 5,657 -0.07(-4.52%)
Sep 21, 2021 1.650 1.700 1.500 1.550 38,803 +0.08(+5.44%)
Sep 20, 2021 1.492 1.500 1.448 1.470 5,201 -0.02(-1.21%)
Sep 17, 2021 1.490 1.500 1.480 1.488 26,545 +0.09(+6.29%)
Sep 16, 2021 1.450 1.500 1.400 1.400 8,835 -0.10(-6.67%)
Sep 15, 2021 1.450 1.550 1.250 1.500 15,260 +0.05(+3.45%)
Sep 14, 2021 1.480 1.580 1.300 1.450 14,300 -0.05(-3.33%)
Sep 13, 2021 1.500 1.600 1.250 1.500 14,600 -0.06(-3.85%)
Sep 10, 2021 1.660 1.660 1.560 1.560 11,316 -0.01(-0.64%)
Sep 09, 2021 1.560 1.590 1.560 1.570 4,700 -0.04(-2.48%)
Sep 08, 2021 1.610 1.610 1.610 1.610 1,400 +0.05(+3.21%)
Sep 07, 2021 1.750 1.750 1.560 1.560 6,937 +0.06(+4.00%)
Sep 03, 2021 1.300 1.500 1.300 1.500 36,225 +0.20(+15.38%)
Sep 02, 2021 1.250 1.310 1.250 1.300 11,610 +0.05(+4.00%)
Sep 01, 2021 1.258 1.290 1.180 1.250 26,565 -0.01(-0.68%)
Aug 31, 2021 1.369 1.410 1.198 1.258 20,125 +0.01(+0.68%)
Aug 30, 2021 1.450 1.450 1.250 1.250 38,290 -0.20(-13.70%)
Aug 27, 2021 1.450 1.500 1.429 1.448 45,300 +0.05(+3.46%)
Aug 26, 2021 1.500 1.500 1.350 1.400 12,021 +0.01(+0.61%)
Aug 25, 2021 1.400 1.400 1.359 1.391 71,070 -0.01(-0.61%)
Aug 24, 2021 1.390 1.500 1.390 1.400 11,782 -0.04(-2.78%)
Aug 23, 2021 1.550 1.640 1.391 1.440 35,978 -0.21(-12.73%)
Aug 20, 2021 1.544 1.800 1.544 1.650 18,308 +0.05(+3.12%)
Aug 19, 2021 1.750 1.750 1.600 1.600 8,488 -0.07(-4.19%)
Aug 18, 2021 1.600 1.780 1.600 1.670 45,200 +0.16(+10.60%)
Aug 17, 2021 1.600 1.680 1.510 1.510 45,523 -0.20(-11.70%)
Aug 16, 2021 1.800 1.800 1.600 1.710 63,680 -0.05(-2.84%)
Aug 13, 2021 2.030 2.030 1.700 1.760 14,620 -0.05(-2.76%)
Aug 12, 2021 1.800 1.810 1.700 1.810 41,700 +0.01(+0.56%)
Aug 11, 2021 1.800 1.810 1.800 1.800 5,685 -0.05(-2.70%)
Aug 10, 2021 2.050 2.050 1.819 1.850 33,908 -0.11(-5.61%)
Aug 09, 2021 2.260 2.260 1.831 1.960 22,651 -0.35(-15.15%)
Aug 06, 2021 1.820 2.310 1.820 2.310 45,808 +0.51(+28.33%)
Aug 05, 2021 1.910 1.910 1.790 1.800 12,900 -0.10(-5.19%)
Aug 04, 2021 1.609 2.250 1.600 1.899 257,820 +0.10(+5.47%)
Aug 03, 2021 1.750 1.880 1.450 1.800 53,806 +0.15(+9.09%)
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.