• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Glass House Brands Inc (OP: GHBWF )

    0.8250 +0.0250 (+3.12%)
    Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 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, 2024 0.8000 0.8363 0.8000 0.8250 2,400 +0.02(+3.12%)
    Oct 30, 2024 0.8700 0.8700 0.8000 0.8000 6,025 -0.07(-7.78%)
    Oct 29, 2024 0.8750 0.8750 0.8500 0.8675 30,968 -0.03(-3.61%)
    Oct 28, 2024 0.9000 0.9000 0.9000 0.9000 100 +0.00(+0.00%)
    Oct 25, 2024 0.9200 0.9200 0.7500 0.9000 39,875 -0.06(-6.74%)
    Oct 24, 2024 0.9650 0.9650 0.9650 0.9650 100 +0.06(+7.22%)
    Oct 23, 2024 0.9000 0.9000 0.9000 0.9000 1,800 +0.00(+0.00%)
    Oct 22, 2024 0.9000 0.9000 0.9000 0.9000 5,500 +0.00(+0.00%)
    Oct 21, 2024 0.9000 0.9575 0.9000 0.9000 14,700 +0.00(+0.00%)
    Oct 18, 2024 0.9000 0.9750 0.9000 0.9000 18,604 -0.08(-8.63%)
    Oct 17, 2024 1.070 1.070 0.9100 0.9850 10,000 -0.02(-1.99%)
    Oct 16, 2024 1.000 1.150 0.9951 1.005 47,950 +0.05(+5.79%)
    Oct 14, 2024 0.9500 0 -0.05(-5.00%)
    Oct 10, 2024 1.000 0 +0.04(+4.17%)
    Oct 09, 2024 1.050 1.050 0.9600 0.9600 119,900 -0.14(-12.73%)
    Oct 08, 2024 1.070 1.100 0.9900 1.100 23,200 +0.10(+10.00%)
    Oct 07, 2024 1.100 1.121 0.9500 1.000 47,680 -0.01(-0.99%)
    Oct 04, 2024 1.010 1.100 1.010 1.010 57,050 -0.01(-0.98%)
    Oct 03, 2024 1.200 1.200 1.020 1.020 41,500 -0.10(-8.93%)
    Oct 02, 2024 1.150 1.160 1.120 1.120 25,970 -0.13(-10.40%)
    Oct 01, 2024 1.300 1.310 1.105 1.250 131,900 -0.08(-5.93%)
    Sep 30, 2024 1.360 1.420 1.150 1.329 30,800 -0.04(-3.01%)
    Sep 27, 2024 1.300 1.385 1.225 1.370 33,506 -0.03(-2.14%)
    Sep 26, 2024 1.410 1.410 1.400 1.400 12,750 +0.00(+0.00%)
    Sep 24, 2024 1.400 0 -0.03(-2.10%)
    Sep 23, 2024 1.450 1.450 1.400 1.430 6,467 -0.07(-4.67%)
    Sep 20, 2024 1.435 1.500 1.435 1.500 1,800 +0.00(+0.00%)
    Sep 19, 2024 1.370 1.500 1.090 1.500 22,100 -0.04(-2.60%)
    Sep 18, 2024 1.540 1.540 1.540 1.540 200 +0.04(+2.67%)
    Sep 17, 2024 1.360 1.500 1.360 1.500 267,200 +0.00(+0.00%)
    Sep 16, 2024 1.530 1.600 1.390 1.500 11,900 -0.20(-11.76%)
    Sep 13, 2024 1.560 1.700 1.450 1.700 29,055 +0.17(+11.11%)
    Sep 12, 2024 1.400 1.530 1.400 1.530 12,962 +0.13(+9.29%)
    Sep 11, 2024 1.390 1.470 1.380 1.400 9,100 -0.10(-6.67%)
    Sep 10, 2024 1.540 1.590 1.250 1.500 15,215 -0.11(-6.83%)
    Sep 09, 2024 1.510 1.610 1.510 1.610 22,333 +0.11(+7.33%)
    Sep 06, 2024 1.450 1.500 1.450 1.500 1,710 +0.10(+7.14%)
    Sep 05, 2024 1.550 1.680 1.400 1.400 16,150 -0.06(-4.11%)
    Sep 04, 2024 1.470 1.470 1.460 1.460 5,000 +0.01(+0.69%)
    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.