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

Glass House Brands Inc (OP: GHBWF )

1.410 UNCHANGED
Streaming Delayed Price Updated: 2:41 PM EDT, Apr 25, 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, 2022 1.350 1.355 1.300 1.300 2,800 -0.06(-4.41%)
Mar 30, 2022 1.300 1.360 1.300 1.360 11,300 +0.07(+5.43%)
Mar 28, 2022 1.290 0 -0.02(-1.53%)
Mar 25, 2022 1.188 1.310 1.150 1.310 46,525 +0.18(+15.93%)
Mar 24, 2022 1.190 1.200 1.130 1.130 18,635 -0.06(-5.04%)
Mar 23, 2022 1.180 1.392 1.100 1.190 50,560 -0.02(-1.53%)
Mar 22, 2022 1.508 1.750 1.150 1.208 50,050 -0.09(-7.04%)
Mar 21, 2022 1.600 1.750 1.200 1.300 66,104 -0.30(-18.75%)
Mar 18, 2022 1.350 1.700 1.330 1.600 58,200 +0.40(+33.32%)
Mar 17, 2022 1.150 1.450 0.9950 1.200 26,074 +0.14(+13.22%)
Mar 16, 2022 1.300 1.300 1.060 1.060 6,800 -0.09(-7.83%)
Mar 15, 2022 1.150 1.150 1.150 1.150 1,130 +0.10(+9.52%)
Mar 14, 2022 1.109 1.109 1.050 1.050 1,000 +0.00(+0.00%)
Mar 11, 2022 1.050 1.050 1.048 1.050 3,452 +0.00(+0.00%)
Mar 10, 2022 1.080 1.130 1.050 1.050 21,100 -0.10(-8.70%)
Mar 09, 2022 1.150 1.150 1.150 1.150 2,500 +0.04(+3.60%)
Mar 08, 2022 1.100 1.132 1.080 1.110 30,268 +0.06(+5.71%)
Mar 07, 2022 1.140 1.140 1.050 1.050 2,775 -0.10(-8.58%)
Mar 04, 2022 1.150 1.150 1.149 1.149 10,000 +0.04(+3.47%)
Mar 03, 2022 1.190 1.190 1.110 1.110 48,600 -0.08(-6.72%)
Mar 02, 2022 1.362 1.362 1.150 1.190 11,510 -0.20(-14.39%)
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%)
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.