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

Glass House Brands Inc (OP: GHBWF )

1.700 -0.050 (-2.86%)
Streaming Delayed Price Updated: 1:07 PM EDT, May 13, 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 (%)
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%)
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.