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

Glass House Brands Inc (OP: GHBWF )

1.490 -0.010 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Sep 29, 2023 0.9500 0.9500 0.9500 0.9500 1,010 +0.20(+26.67%)
Sep 27, 2023 0.7500 0 +0.15(+25.00%)
Sep 26, 2023 0.6000 0.6000 0.6000 0.6000 775 -0.35(-37.17%)
Sep 25, 2023 0.9900 0.9550 0.9550 0.9550 6,500 -0.04(-3.54%)
Sep 22, 2023 0.9900 0.9900 0.9900 0.9900 100 +0.39(+63.64%)
Sep 21, 2023 0.7100 0.7100 0.6050 0.6050 2,500 -0.10(-14.79%)
Sep 20, 2023 0.8000 0.8000 0.7100 0.7100 4,540 -0.09(-11.25%)
Sep 19, 2023 0.8000 0.8000 0.8000 0.8000 2,070 +0.00(+0.00%)
Sep 15, 2023 0.8000 80 -0.03(-4.19%)
Sep 14, 2023 0.9050 0.9050 0.8350 0.8350 5,600 -0.07(-7.22%)
Sep 13, 2023 0.8000 0.9000 0.8000 0.9000 6,100 -0.04(-4.76%)
Sep 12, 2023 1.000 1.000 0.9450 0.9450 10,729 -0.06(-5.50%)
Sep 11, 2023 0.9500 1.000 0.8350 1.000 26,210 +0.10(+11.11%)
Sep 08, 2023 0.9500 0.9500 0.7000 0.9000 2,700 +0.00(+0.00%)
Sep 07, 2023 0.9500 0.9500 0.9000 0.9000 32,015 +0.18(+25.00%)
Sep 06, 2023 0.9800 1.040 0.7000 0.7200 6,751 -0.26(-26.53%)
Sep 05, 2023 0.9900 1.070 0.6500 0.9800 88,657 +0.18(+22.50%)
Sep 01, 2023 0.8800 0.9400 0.6450 0.8000 50,605 +0.16(+24.03%)
Aug 31, 2023 0.7200 0.8000 0.6450 0.6450 21,000 +0.05(+7.50%)
Aug 30, 2023 0.4200 0.6000 0.4200 0.6000 16,100 +0.13(+27.66%)
Aug 29, 2023 0.4700 0.4700 0.4700 0.4700 4,645 +0.00(+0.00%)
Aug 28, 2023 0.4700 0.4700 0.4700 0.4700 600 +0.00(+0.00%)
Aug 25, 2023 0.4700 0.5100 0.4700 0.4700 15,600 -0.04(-7.84%)
Aug 23, 2023 0.5100 0 +0.00(+0.00%)
Aug 22, 2023 0.5100 0.5100 0.5100 0.5100 560 -0.07(-12.07%)
Aug 18, 2023 0.5800 0 +0.01(+1.75%)
Aug 17, 2023 0.5700 0.5700 0.5700 0.5700 11,660 +0.02(+3.64%)
Aug 16, 2023 0.5500 0.7000 0.5500 0.5500 1,200 +0.04(+7.84%)
Aug 15, 2023 0.5100 0.5100 0.5100 0.5100 16,464 +0.00(+0.00%)
Aug 14, 2023 0.5100 0.5100 0.5100 0.5100 100 +0.04(+8.51%)
Aug 11, 2023 0.4700 0.4700 0.4700 0.4700 500 -0.04(-7.84%)
Aug 10, 2023 0.5100 0.5100 0.4700 0.5100 6,005 +0.02(+4.08%)
Aug 08, 2023 0.4900 0 +0.02(+4.26%)
Aug 04, 2023 0.4700 0 +0.02(+4.44%)
Aug 03, 2023 0.4500 0.4500 0.4500 0.4500 7,069 +0.00(+0.00%)
Aug 01, 2023 0.4500 0 -0.10(-18.18%)
Jul 31, 2023 0.5500 0.5500 0.5500 0.5500 5,959 +0.00(+0.00%)
Jul 28, 2023 0.5500 0.5500 0.5500 0.5500 2,500 +0.10(+22.22%)
Jul 27, 2023 0.4500 0.4500 0.4500 0.4500 5,800 -0.15(-25.00%)
Jul 25, 2023 0.6000 0 -0.05(-7.69%)
Jul 11, 2023 0.6500 0 -0.03(-4.41%)
Jul 06, 2023 0.6800 0 +0.03(+4.62%)
Jul 03, 2023 0.6500 0 +0.00(+0.00%)
Jun 30, 2023 0.6500 0.6500 0.6500 0.6500 1,398 +0.00(+0.00%)
Jun 29, 2023 0.5050 0.8800 0.4500 0.6500 17,700 -0.10(-13.91%)
Jun 23, 2023 0.7550 0 -0.05(-5.63%)
Jun 22, 2023 0.8000 0.8000 0.8000 0.8000 150 -0.06(-6.98%)
Jun 21, 2023 0.8600 0.8600 0.8600 0.8600 8,236 +0.01(+1.18%)
Jun 16, 2023 0.8500 700 +0.10(+13.33%)
Jun 15, 2023 0.7500 0.7500 0.7500 0.7500 1,000 +0.34(+82.93%)
May 05, 2023 0.4100 0 +0.00(+0.00%)
May 04, 2023 0.4050 0.4200 0.4000 0.4100 107,000 +0.01(+2.50%)
May 02, 2023 0.4000 0 +0.09(+28.58%)
May 01, 2023 0.3111 0.3111 0.3111 0.3111 300 -0.09(-23.36%)
Apr 28, 2023 0.4100 0.4100 0.4000 0.4059 27,500 -0.00(-1.00%)
Apr 27, 2023 0.3900 0.4100 0.3900 0.4100 89,175 +0.02(+5.13%)
Apr 26, 2023 0.3900 0.3900 0.3900 0.3900 1,000 +0.09(+30.00%)
Apr 24, 2023 0.3000 0 -0.01(-3.23%)
Apr 19, 2023 0.3100 0 -0.08(-20.51%)
Apr 18, 2023 0.3100 0.3900 0.3100 0.3900 4,000 +0.00(+0.00%)
Apr 17, 2023 0.3861 0.3900 0.3861 0.3900 15,000 +0.00(+0.00%)
Apr 14, 2023 0.3900 0.3900 0.3100 0.3900 2,100 +0.00(+0.00%)
Apr 12, 2023 0.3900 0 +0.09(+30.00%)
Apr 11, 2023 0.3030 0.3030 0.3000 0.3000 500 -0.05(-14.29%)
Apr 04, 2023 0.3500 0 -0.01(-1.41%)
Apr 03, 2023 0.3535 0.3550 0.3500 0.3550 20,693 -0.05(-11.25%)
Mar 31, 2023 0.3500 0.4000 0.3500 0.4000 14,930 -0.01(-2.39%)
Mar 30, 2023 0.5100 0.5100 0.4098 0.4098 2,125 +0.01(+2.45%)
Mar 28, 2023 0.4000 0 +0.00(+0.00%)
Mar 27, 2023 0.4000 0.4000 0.4000 0.4000 4,000 +0.00(+0.00%)
Mar 23, 2023 0.4000 1,500 +0.00(+0.00%)
Mar 22, 2023 0.3600 0.4000 0.3600 0.4000 3,025 +0.00(+0.00%)
Mar 21, 2023 0.4100 0.4800 0.4000 0.4000 6,100 +0.05(+14.29%)
Mar 20, 2023 0.4000 0.4000 0.3500 0.3500 5,602 -0.04(-11.37%)
Mar 17, 2023 0.3008 0.4100 0.3008 0.3949 2,250 +0.04(+12.83%)
Mar 16, 2023 0.3500 0.3500 0.3500 0.3500 31,500 -0.05(-12.50%)
Mar 14, 2023 0.4000 0 +0.00(+0.00%)
Mar 13, 2023 0.2629 0.4500 0.2500 0.4000 131,708 +0.02(+5.26%)
Mar 10, 2023 0.3500 0.3800 0.3500 0.3800 73,800 -0.07(-15.52%)
Mar 09, 2023 0.4498 0.4498 0.3000 0.4498 1,930 +0.10(+28.51%)
Mar 07, 2023 0.3500 6,000 -0.06(-14.43%)
Mar 06, 2023 0.4500 0.4500 0.3800 0.4090 127,000 +0.11(+36.33%)
Mar 03, 2023 0.4000 0.4000 0.3000 0.3000 10,200 -0.10(-25.00%)
Mar 02, 2023 0.4000 0.4500 0.4000 0.4000 128,000 -0.11(-21.57%)
Feb 27, 2023 0.5100 0 +0.12(+32.47%)
Feb 24, 2023 0.4000 0.4000 0.3850 0.3850 8,500 -0.02(-3.75%)
Feb 17, 2023 0.4000 0 +0.05(+14.29%)
Feb 10, 2023 0.3500 30 +0.10(+40.00%)
Feb 09, 2023 0.2500 0.2500 0.2500 0.2500 200 -0.15(-37.50%)
Feb 06, 2023 0.4000 0 -0.02(-4.76%)
Feb 03, 2023 0.4200 0.5000 0.4200 0.4200 7,340 +0.02(+5.00%)
Feb 02, 2023 0.4000 0.4000 0.4000 0.4000 9,000 +0.10(+33.33%)
Feb 01, 2023 0.3900 0.3900 0.3000 0.3000 3,800 -0.04(-13.04%)
Jan 30, 2023 0.3450 0 +0.09(+38.00%)
Jan 27, 2023 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Jan 25, 2023 0.2500 0 +0.00(+0.00%)
Jan 24, 2023 0.2200 0.2600 0.2200 0.2500 1,150 +0.00(+0.00%)
Jan 23, 2023 0.2450 0.4500 0.2100 0.2500 8,000 +0.00(+0.00%)
Jan 20, 2023 0.2500 0.2500 0.2500 0.2500 3,300 +0.00(+0.00%)
Jan 18, 2023 0.2500 0 -0.05(-16.67%)
Jan 13, 2023 0.3000 0 +0.00(+0.00%)
Jan 12, 2023 0.3000 0.3000 0.2450 0.3000 10,000 +0.08(+36.36%)
Jan 11, 2023 0.2200 0.2200 0.2200 0.2200 100 -0.03(-12.00%)
Jan 09, 2023 0.2500 0 -0.15(-37.50%)
Jan 06, 2023 0.4000 0.4000 0.4000 0.4000 2,500 +0.15(+60.00%)
Jan 05, 2023 0.3000 0.3000 0.2000 0.2500 35,800 +0.00(+0.00%)
Jan 04, 2023 0.2500 0.2500 0.2500 0.2500 17,600 +0.00(+0.00%)
Jan 03, 2023 0.4200 0.4200 0.2500 0.2500 11,000 -0.17(-40.48%)
Dec 30, 2022 0.2500 0.4300 0.2400 0.4200 43,200 +0.22(+110.00%)
Dec 29, 2022 0.2000 0.2001 0.2000 0.2000 3,800 -0.10(-33.33%)
Dec 28, 2022 0.3000 0.3000 0.2000 0.3000 57,100 -0.21(-41.18%)
Dec 27, 2022 0.6100 0.6100 0.5100 0.5100 20,050 +0.16(+45.71%)
Dec 23, 2022 0.3500 0.3500 0.3100 0.3500 27,000 +0.15(+75.00%)
Dec 22, 2022 0.3100 0.3100 0.2000 0.2000 8,390 -0.10(-33.33%)
Dec 21, 2022 0.3100 0.3100 0.3000 0.3000 4,784 +0.04(+15.38%)
Dec 20, 2022 0.3000 0.3000 0.2500 0.2600 38,500 -0.05(-16.13%)
Dec 19, 2022 0.4000 0.4000 0.3000 0.3100 60,891 -0.19(-38.00%)
Dec 16, 2022 0.5000 0.5000 0.4000 0.5000 13,480 +0.10(+25.00%)
Dec 15, 2022 0.4000 0.4000 0.4000 0.4000 8,200 -0.10(-20.00%)
Dec 13, 2022 0.5000 0 -0.05(-9.09%)
Dec 12, 2022 0.5500 0.5500 0.5500 0.5500 1,100 +0.00(+0.00%)
Dec 09, 2022 0.4000 0.7000 0.3500 0.5500 18,886 -0.15(-21.43%)
Dec 08, 2022 0.7000 0.7000 0.7000 0.7000 1,000 +0.35(+100.00%)
Dec 07, 2022 0.7500 0.7500 0.3500 0.3500 1,275 -0.45(-56.25%)
Dec 05, 2022 0.8000 0 -0.03(-4.19%)
Dec 02, 2022 0.6000 0.8350 0.6000 0.8350 9,000 +0.04(+5.70%)
Nov 30, 2022 0.7900 15 +0.00(+0.00%)
Nov 29, 2022 0.9500 0.9500 0.7900 0.7900 815 +0.09(+12.86%)
Nov 22, 2022 0.7000 0 +0.00(+0.00%)
Nov 21, 2022 0.7000 0.7000 0.7000 0.7000 3,000 -0.24(-25.93%)
Nov 18, 2022 0.8000 0.9500 0.8000 0.9450 3,800 +0.29(+45.38%)
Nov 17, 2022 0.8500 0.9000 0.6500 0.6500 131,475 -0.10(-13.32%)
Nov 16, 2022 0.7500 0.7500 0.6650 0.7499 51,125 -0.00(-0.01%)
Nov 15, 2022 0.7000 0.8900 0.7000 0.7500 12,240 +0.13(+20.97%)
Nov 14, 2022 0.5100 0.6200 0.5100 0.6200 4,300 +0.07(+12.73%)
Nov 11, 2022 0.5100 0.5950 0.5100 0.5500 10,503 -0.05(-8.33%)
Nov 09, 2022 0.6000 0 +0.09(+17.65%)
Nov 08, 2022 0.5200 0.5200 0.5100 0.5100 26,235 +0.01(+2.00%)
Nov 07, 2022 0.7500 0.7500 0.5000 0.5000 56,300 -0.09(-15.25%)
Nov 04, 2022 0.5900 0.5900 0.5900 0.5900 16,000 +0.04(+7.27%)
Nov 03, 2022 0.5500 0.5500 0.5500 0.5500 2,925 -0.12(-17.91%)
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%)
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.