Skip to main content

Glass House Brands Inc (OP: GHBWF )

1.126 +0.130 (+13.07%)
Streaming Delayed Price Updated: 3:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 1.000 1.150 1.000 1.126 20,196 +0.13(+13.07%)
Mar 27, 2024 1.000 1.000 0.9958 0.9958 5,173 -0.02(-2.37%)
Mar 26, 2024 1.000 1.070 0.9250 1.020 12,684 -0.05(-4.67%)
Mar 25, 2024 1.020 1.070 1.020 1.070 11,200 +0.05(+4.90%)
Mar 22, 2024 0.9788 1.020 0.9788 1.020 13,000 +0.02(+2.00%)
Mar 21, 2024 0.8000 1.000 0.8000 1.000 14,996 +0.20(+25.00%)
Mar 20, 2024 0.8000 0.8000 0.8000 0.8000 4,918 +0.02(+3.03%)
Mar 19, 2024 0.7765 0.7765 0.7765 0.7765 500 -0.15(-16.51%)
Mar 18, 2024 0.8620 0.9300 0.8620 0.9300 1,390 -0.02(-2.11%)
Mar 15, 2024 0.9500 0.9500 0.8000 0.9500 1,600 +0.04(+4.11%)
Mar 14, 2024 0.8700 0.9125 0.8700 0.9125 5,003 +0.11(+14.06%)
Mar 13, 2024 0.8000 0.8000 0.8000 0.8000 4,070 -0.02(-2.44%)
Mar 11, 2024 0.8200 0 +0.01(+0.97%)
Mar 08, 2024 0.8121 0.8121 0.8121 0.8121 100 +0.03(+3.64%)
Mar 06, 2024 0.7836 0 -0.09(-9.93%)
Mar 05, 2024 0.7200 0.8700 0.7200 0.8700 2,400 +0.03(+3.74%)
Mar 04, 2024 0.7500 0.8386 0.7296 0.8386 2,440 -0.01(-1.34%)
Mar 01, 2024 0.8570 0.8570 0.8000 0.8500 1,800 +0.12(+16.44%)
Feb 29, 2024 0.7300 0.8874 0.7300 0.7300 600 -0.06(-8.15%)
Feb 28, 2024 0.7948 0.7948 0.7948 0.7948 6,881 -0.08(-8.77%)
Feb 27, 2024 0.9500 0.9500 0.8712 0.8712 4,003 +0.02(+2.49%)
Feb 26, 2024 0.9500 0.9500 0.8500 0.8500 6,350 +0.05(+6.25%)
Feb 21, 2024 0.8000 0 -0.05(-5.88%)
Feb 20, 2024 0.8788 0.8788 0.8500 0.8500 11,154 -0.10(-10.53%)
Feb 15, 2024 0.9500 0 +0.05(+5.66%)
Feb 13, 2024 0.8991 0 -0.05(-5.36%)
Feb 12, 2024 0.9000 0.9500 0.9000 0.9500 8,140 -0.05(-5.00%)
Feb 09, 2024 0.9400 1.000 0.8964 1.000 40,410 +0.11(+12.36%)
Feb 08, 2024 0.8100 0.9200 0.8100 0.8900 10,564 -0.02(-2.20%)
Feb 07, 2024 0.9000 0.9100 0.8100 0.9100 29,071 +0.01(+1.11%)
Feb 06, 2024 0.8326 0.9000 0.7825 0.9000 19,240 +0.12(+14.85%)
Feb 05, 2024 0.9500 0.9500 0.7836 0.7836 4,500 -0.12(-12.93%)
Feb 02, 2024 0.7836 0.9200 0.7836 0.9000 18,944 +0.12(+14.85%)
Feb 01, 2024 0.8000 0.8000 0.7836 0.7836 4,792 +0.01(+0.84%)
Jan 31, 2024 0.8000 0.8000 0.7600 0.7771 17,500 -0.07(-8.58%)
Jan 30, 2024 0.8200 0.8500 0.8200 0.8500 23,020 +0.05(+6.92%)
Jan 29, 2024 0.7250 0.8500 0.7250 0.7950 8,100 -0.05(-6.47%)
Jan 26, 2024 0.7433 0.8500 0.6366 0.8500 3,100 +0.00(+0.00%)
Jan 25, 2024 0.8500 0.8500 0.8500 0.8500 1,500 +0.03(+3.03%)
Jan 24, 2024 0.8000 0.8250 0.8000 0.8250 5,850 +0.02(+3.12%)
Jan 22, 2024 0.8000 0 +0.08(+11.37%)
Jan 19, 2024 0.8000 0.8000 0.7183 0.7183 1,345 -0.04(-5.49%)
Jan 18, 2024 0.7600 0.7600 0.7600 0.7600 200 +0.06(+8.57%)
Jan 17, 2024 0.7000 0.7000 0.7000 0.7000 1,520 -0.10(-12.50%)
Jan 16, 2024 0.8000 0.8500 0.8000 0.8000 25,340 +0.10(+14.99%)
Jan 12, 2024 0.7900 0.8000 0.6957 0.6957 21,319 -0.08(-10.86%)
Jan 09, 2024 0.7805 0 -0.02(-2.44%)
Jan 08, 2024 0.8000 0.8000 0.8000 0.8000 6,181 +0.00(+0.00%)
Jan 05, 2024 0.8800 0.8800 0.7635 0.8000 23,100 +0.06(+8.11%)
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.