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 (%)
Oct 31, 2023 0.7500 0 +0.18(+31.58%)
Oct 30, 2023 0.5700 0.5700 0.5700 0.5700 500 -0.13(-18.57%)
Oct 27, 2023 0.5700 0.7000 0.5700 0.7000 5,000 -0.04(-4.76%)
Oct 19, 2023 0.7350 0 +0.16(+26.72%)
Oct 16, 2023 0.5800 0 -0.27(-31.76%)
Oct 12, 2023 0.8500 0 +0.05(+6.25%)
Oct 10, 2023 0.8000 0 +0.00(+0.00%)
Oct 06, 2023 0.8000 0 -0.07(-8.57%)
Oct 04, 2023 0.8750 0 +0.19(+28.21%)
Oct 03, 2023 0.7000 0.7000 0.6100 0.6825 5,300 +0.01(+1.43%)
Oct 02, 2023 0.6000 0.6729 0.6000 0.6729 2,000 -0.28(-29.17%)
Sep 29, 2023 0.9500 0.9500 0.9500 0.9500 1,010 +0.20(+26.67%)
Sep 27, 2023 0.7500 0 +0.15(+25.00%)
Sep 26, 2023 0.6000 0.6000 0.6000 0.6000 775 -0.35(-37.17%)
Sep 25, 2023 0.9900 0.9550 0.9550 0.9550 6,500 -0.04(-3.54%)
Sep 22, 2023 0.9900 0.9900 0.9900 0.9900 100 +0.39(+63.64%)
Sep 21, 2023 0.7100 0.7100 0.6050 0.6050 2,500 -0.10(-14.79%)
Sep 20, 2023 0.8000 0.8000 0.7100 0.7100 4,540 -0.09(-11.25%)
Sep 19, 2023 0.8000 0.8000 0.8000 0.8000 2,070 +0.00(+0.00%)
Sep 15, 2023 0.8000 80 -0.03(-4.19%)
Sep 14, 2023 0.9050 0.9050 0.8350 0.8350 5,600 -0.07(-7.22%)
Sep 13, 2023 0.8000 0.9000 0.8000 0.9000 6,100 -0.04(-4.76%)
Sep 12, 2023 1.000 1.000 0.9450 0.9450 10,729 -0.06(-5.50%)
Sep 11, 2023 0.9500 1.000 0.8350 1.000 26,210 +0.10(+11.11%)
Sep 08, 2023 0.9500 0.9500 0.7000 0.9000 2,700 +0.00(+0.00%)
Sep 07, 2023 0.9500 0.9500 0.9000 0.9000 32,015 +0.18(+25.00%)
Sep 06, 2023 0.9800 1.040 0.7000 0.7200 6,751 -0.26(-26.53%)
Sep 05, 2023 0.9900 1.070 0.6500 0.9800 88,657 +0.18(+22.50%)
Sep 01, 2023 0.8800 0.9400 0.6450 0.8000 50,605 +0.16(+24.03%)
Aug 31, 2023 0.7200 0.8000 0.6450 0.6450 21,000 +0.05(+7.50%)
Aug 30, 2023 0.4200 0.6000 0.4200 0.6000 16,100 +0.13(+27.66%)
Aug 29, 2023 0.4700 0.4700 0.4700 0.4700 4,645 +0.00(+0.00%)
Aug 28, 2023 0.4700 0.4700 0.4700 0.4700 600 +0.00(+0.00%)
Aug 25, 2023 0.4700 0.5100 0.4700 0.4700 15,600 -0.04(-7.84%)
Aug 23, 2023 0.5100 0 +0.00(+0.00%)
Aug 22, 2023 0.5100 0.5100 0.5100 0.5100 560 -0.07(-12.07%)
Aug 18, 2023 0.5800 0 +0.01(+1.75%)
Aug 17, 2023 0.5700 0.5700 0.5700 0.5700 11,660 +0.02(+3.64%)
Aug 16, 2023 0.5500 0.7000 0.5500 0.5500 1,200 +0.04(+7.84%)
Aug 15, 2023 0.5100 0.5100 0.5100 0.5100 16,464 +0.00(+0.00%)
Aug 14, 2023 0.5100 0.5100 0.5100 0.5100 100 +0.04(+8.51%)
Aug 11, 2023 0.4700 0.4700 0.4700 0.4700 500 -0.04(-7.84%)
Aug 10, 2023 0.5100 0.5100 0.4700 0.5100 6,005 +0.02(+4.08%)
Aug 08, 2023 0.4900 0 +0.02(+4.26%)
Aug 04, 2023 0.4700 0 +0.02(+4.44%)
Aug 03, 2023 0.4500 0.4500 0.4500 0.4500 7,069 +0.00(+0.00%)
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.