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 (%)
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%)
Jan 03, 2024 0.7400 0 -0.04(-5.13%)
Dec 29, 2023 0.7800 0 +0.03(+4.00%)
Dec 28, 2023 0.5900 0.7500 0.5900 0.7500 3,750 +0.05(+7.14%)
Dec 27, 2023 0.5900 0.8000 0.5205 0.7000 21,900 +0.00(+0.00%)
Dec 26, 2023 0.6700 0.7000 0.6700 0.7000 8,084 +0.00(+0.00%)
Dec 22, 2023 0.7000 0.7000 0.7000 0.7000 1,000 +0.11(+18.62%)
Dec 21, 2023 0.5901 0.5901 0.5901 0.5901 5,143 -0.01(-1.22%)
Dec 20, 2023 0.6100 0.6100 0.5974 0.5974 27,369 -0.06(-8.79%)
Dec 19, 2023 0.6550 0.6550 0.6550 0.6550 500 -0.04(-6.43%)
Dec 18, 2023 0.7000 0.7000 0.7000 0.7000 106 +0.05(+7.69%)
Dec 11, 2023 0.6500 30 -0.05(-7.14%)
Dec 04, 2023 0.7000 0 -0.02(-2.10%)
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.