Glass House Brands Inc (OP: GHBWF )

1.150 UNCHANGED
Streaming Delayed Price Updated: 9:53 AM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2024 1.010 1.150 1.010 1.150 1,100 +0.00(+0.00%)
Jul 31, 2024 1.200 1.200 0.9500 1.150 5,547 +0.05(+4.55%)
Jul 30, 2024 1.150 1.150 1.100 1.100 5,800 -0.14(-11.29%)
Jul 29, 2024 1.050 1.240 1.000 1.240 16,854 +0.09(+7.83%)
Jul 26, 2024 1.150 1.150 1.150 1.150 2,907 +0.00(+0.00%)
Jul 25, 2024 1.150 1.230 1.150 1.150 2,221 -0.05(-4.17%)
Jul 24, 2024 1.100 1.200 1.005 1.200 11,317 +0.03(+3.00%)
Jul 23, 2024 1.230 1.230 1.050 1.165 15,631 -0.03(-2.92%)
Jul 19, 2024 1.200 0 +0.05(+4.35%)
Jul 18, 2024 1.165 1.230 1.100 1.150 1,500 -0.02(-1.71%)
Jul 17, 2024 1.200 1.200 1.100 1.170 8,600 +0.03(+2.63%)
Jul 16, 2024 1.100 1.200 1.100 1.140 1,500 -0.06(-5.00%)
Jul 15, 2024 1.200 1.200 1.200 1.200 110 -0.05(-4.00%)
Jul 12, 2024 1.250 1.250 1.250 1.250 500 -0.03(-2.34%)
Jul 11, 2024 1.130 1.280 1.130 1.280 200 -0.01(-0.78%)
Jul 10, 2024 1.290 1.290 1.290 1.290 100 +0.00(+0.00%)
Jul 09, 2024 0.8500 1.290 0.7200 1.290 13,101 -0.01(-0.77%)
Jul 08, 2024 0.8000 1.300 0.8000 1.300 15,400 +0.06(+4.84%)
Jul 05, 2024 1.000 1.450 0.8900 1.240 21,580 +0.04(+3.33%)
Jul 02, 2024 1.200 0 -0.05(-4.00%)
Jun 28, 2024 1.250 0 -0.10(-7.41%)
Jun 27, 2024 1.350 1.350 1.350 1.350 3,400 +0.07(+5.47%)
Jun 26, 2024 1.300 1.300 1.280 1.280 1,630 -0.07(-5.19%)
Jun 24, 2024 1.350 0 +0.00(+0.00%)
Jun 21, 2024 1.240 1.350 1.130 1.350 1,400 +0.00(+0.00%)
Jun 20, 2024 1.150 1.350 1.150 1.350 1,149 +0.00(+0.00%)
Jun 18, 2024 1.220 1.350 1.150 1.350 1,500 +0.05(+3.70%)
Jun 17, 2024 1.266 1.302 1.090 1.302 2,580 +0.05(+4.14%)
Jun 14, 2024 1.350 1.350 1.230 1.250 5,200 -0.15(-10.71%)
Jun 13, 2024 1.400 1.400 1.400 1.400 100 +0.01(+0.72%)
Jun 12, 2024 1.380 1.490 1.220 1.390 6,499 -0.01(-0.71%)
Jun 07, 2024 1.400 0 -0.10(-6.67%)
Jun 06, 2024 1.300 1.500 1.275 1.500 16,755 +0.15(+11.11%)
Jun 05, 2024 1.350 1.350 1.350 1.350 1,500 -0.02(-1.46%)
Jun 04, 2024 1.350 1.380 1.210 1.370 10,142 -0.06(-3.87%)
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.