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 (%)
Sep 30, 2021 1.512 1.512 1.410 1.460 5,617 -0.04(-2.67%)
Sep 29, 2021 1.518 1.520 1.500 1.500 2,005 -0.02(-1.32%)
Sep 28, 2021 1.540 1.600 1.520 1.520 1,775 -0.02(-1.20%)
Sep 27, 2021 1.570 1.570 1.450 1.538 29,644 -0.07(-4.44%)
Sep 24, 2021 1.420 1.702 1.420 1.610 15,937 +0.16(+11.03%)
Sep 23, 2021 1.250 1.460 1.250 1.450 11,512 -0.03(-2.03%)
Sep 22, 2021 1.579 1.579 1.480 1.480 5,657 -0.07(-4.52%)
Sep 21, 2021 1.650 1.700 1.500 1.550 38,803 +0.08(+5.44%)
Sep 20, 2021 1.492 1.500 1.448 1.470 5,201 -0.02(-1.21%)
Sep 17, 2021 1.490 1.500 1.480 1.488 26,545 +0.09(+6.29%)
Sep 16, 2021 1.450 1.500 1.400 1.400 8,835 -0.10(-6.67%)
Sep 15, 2021 1.450 1.550 1.250 1.500 15,260 +0.05(+3.45%)
Sep 14, 2021 1.480 1.580 1.300 1.450 14,300 -0.05(-3.33%)
Sep 13, 2021 1.500 1.600 1.250 1.500 14,600 -0.06(-3.85%)
Sep 10, 2021 1.660 1.660 1.560 1.560 11,316 -0.01(-0.64%)
Sep 09, 2021 1.560 1.590 1.560 1.570 4,700 -0.04(-2.48%)
Sep 08, 2021 1.610 1.610 1.610 1.610 1,400 +0.05(+3.21%)
Sep 07, 2021 1.750 1.750 1.560 1.560 6,937 +0.06(+4.00%)
Sep 03, 2021 1.300 1.500 1.300 1.500 36,225 +0.20(+15.38%)
Sep 02, 2021 1.250 1.310 1.250 1.300 11,610 +0.05(+4.00%)
Sep 01, 2021 1.258 1.290 1.180 1.250 26,565 -0.01(-0.68%)
Aug 31, 2021 1.369 1.410 1.198 1.258 20,125 +0.01(+0.68%)
Aug 30, 2021 1.450 1.450 1.250 1.250 38,290 -0.20(-13.70%)
Aug 27, 2021 1.450 1.500 1.429 1.448 45,300 +0.05(+3.46%)
Aug 26, 2021 1.500 1.500 1.350 1.400 12,021 +0.01(+0.61%)
Aug 25, 2021 1.400 1.400 1.359 1.391 71,070 -0.01(-0.61%)
Aug 24, 2021 1.390 1.500 1.390 1.400 11,782 -0.04(-2.78%)
Aug 23, 2021 1.550 1.640 1.391 1.440 35,978 -0.21(-12.73%)
Aug 20, 2021 1.544 1.800 1.544 1.650 18,308 +0.05(+3.12%)
Aug 19, 2021 1.750 1.750 1.600 1.600 8,488 -0.07(-4.19%)
Aug 18, 2021 1.600 1.780 1.600 1.670 45,200 +0.16(+10.60%)
Aug 17, 2021 1.600 1.680 1.510 1.510 45,523 -0.20(-11.70%)
Aug 16, 2021 1.800 1.800 1.600 1.710 63,680 -0.05(-2.84%)
Aug 13, 2021 2.030 2.030 1.700 1.760 14,620 -0.05(-2.76%)
Aug 12, 2021 1.800 1.810 1.700 1.810 41,700 +0.01(+0.56%)
Aug 11, 2021 1.800 1.810 1.800 1.800 5,685 -0.05(-2.70%)
Aug 10, 2021 2.050 2.050 1.819 1.850 33,908 -0.11(-5.61%)
Aug 09, 2021 2.260 2.260 1.831 1.960 22,651 -0.35(-15.15%)
Aug 06, 2021 1.820 2.310 1.820 2.310 45,808 +0.51(+28.33%)
Aug 05, 2021 1.910 1.910 1.790 1.800 12,900 -0.10(-5.19%)
Aug 04, 2021 1.609 2.250 1.600 1.899 257,820 +0.10(+5.47%)
Aug 03, 2021 1.750 1.880 1.450 1.800 53,806 +0.15(+9.09%)
Aug 02, 2021 1.900 2.250 1.610 1.650 35,400 +0.30(+22.22%)
Jul 30, 2021 1.550 1.594 1.308 1.350 24,662 -0.25(-15.55%)
Jul 29, 2021 1.820 1.820 1.100 1.599 93,147 -0.22(-12.17%)
Jul 28, 2021 2.000 2.000 1.780 1.820 25,662 -0.03(-1.62%)
Jul 27, 2021 1.950 2.000 1.800 1.850 13,685 -0.10(-5.13%)
Jul 26, 2021 2.120 2.248 1.948 1.950 26,436 -0.12(-5.89%)
Jul 23, 2021 1.992 2.110 1.990 2.072 41,437 +0.07(+3.60%)
Jul 22, 2021 1.990 2.200 1.800 2.000 78,072 -0.22(-9.91%)
Jul 21, 2021 2.349 2.370 2.198 2.220 17,978 -0.13(-5.53%)
Jul 20, 2021 2.100 2.370 2.100 2.350 6,095 +0.15(+6.82%)
Jul 19, 2021 2.600 2.770 2.158 2.200 39,493 -0.38(-14.73%)
Jul 16, 2021 2.240 2.650 2.009 2.580 102,571 +0.48(+22.86%)
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.