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 (%)
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%)
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%)
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.