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

Glass House Brands Inc (OP: GHBWF )

1.720 UNCHANGED
Streaming Delayed Price Updated: 1:54 PM EDT, May 8, 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 (%)
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%)
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.