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

Glass House Brands Inc (OP: GLASF )

8.280 -0.070 (-0.84%)
Streaming Delayed Price Updated: 3:53 PM EDT, Aug 7, 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 (%)
Aug 07, 2024 8.010 8.440 6.300 8.280 210,787 -0.07(-0.84%)
Aug 06, 2024 7.590 8.380 7.590 8.350 92,418 +0.48(+6.10%)
Aug 05, 2024 7.560 8.150 7.000 7.870 117,911 -0.32(-3.91%)
Aug 02, 2024 8.010 8.270 7.550 8.190 114,340 -0.04(-0.52%)
Aug 01, 2024 8.300 8.400 8.020 8.233 66,921 -0.02(-0.21%)
Jul 31, 2024 8.300 8.400 8.150 8.250 92,172 -0.05(-0.60%)
Jul 30, 2024 8.200 8.480 8.090 8.300 67,209 +0.01(+0.12%)
Jul 29, 2024 7.600 10.22 7.530 8.290 320,175 +0.75(+9.95%)
Jul 26, 2024 7.400 7.600 7.400 7.540 139,113 +0.14(+1.89%)
Jul 25, 2024 7.230 7.765 7.010 7.400 115,708 +0.07(+0.95%)
Jul 24, 2024 7.150 7.330 7.080 7.330 94,505 +0.23(+3.24%)
Jul 23, 2024 7.300 7.300 7.040 7.100 125,889 +0.06(+0.85%)
Jul 22, 2024 6.960 7.150 6.960 7.040 108,258 +0.12(+1.73%)
Jul 19, 2024 6.820 6.990 6.820 6.920 60,287 -0.08(-1.14%)
Jul 18, 2024 7.070 7.070 6.890 7.000 75,128 +0.05(+0.72%)
Jul 17, 2024 6.950 7.150 6.850 6.950 110,862 -0.05(-0.71%)
Jul 16, 2024 7.090 7.200 6.862 7.000 301,318 +0.07(+1.01%)
Jul 15, 2024 6.980 7.000 6.820 6.930 46,723 -0.06(-0.79%)
Jul 12, 2024 6.800 7.010 6.800 6.985 189,008 +0.21(+3.02%)
Jul 11, 2024 6.640 6.820 6.640 6.780 75,401 +0.15(+2.26%)
Jul 10, 2024 6.620 6.760 6.565 6.630 30,139 -0.12(-1.78%)
Jul 09, 2024 6.850 6.870 6.250 6.750 76,200 -0.12(-1.75%)
Jul 08, 2024 7.010 7.010 6.830 6.870 62,220 -0.13(-1.86%)
Jul 05, 2024 7.160 7.160 6.850 7.000 20,448 -0.15(-2.10%)
Jul 03, 2024 6.948 7.165 6.850 7.150 85,269 +0.16(+2.29%)
Jul 02, 2024 7.000 7.100 6.868 6.990 80,298 +0.00(+0.00%)
Jul 01, 2024 7.075 7.150 6.850 6.990 78,751 -0.17(-2.35%)
Jun 28, 2024 7.370 7.370 6.930 7.158 209,216 -0.17(-2.34%)
Jun 27, 2024 7.050 7.400 7.010 7.330 182,915 +0.11(+1.52%)
Jun 26, 2024 7.010 7.390 7.010 7.220 88,655 -0.03(-0.41%)
Jun 25, 2024 7.300 7.500 7.090 7.250 86,845 -0.27(-3.59%)
Jun 24, 2024 6.990 7.530 6.850 7.520 58,876 +0.53(+7.58%)
Jun 21, 2024 7.005 7.005 6.900 6.990 46,754 +0.01(+0.20%)
Jun 20, 2024 6.980 7.300 6.970 6.976 106,996 -0.02(-0.34%)
Jun 18, 2024 7.050 7.150 6.810 7.000 68,249 -0.05(-0.71%)
Jun 17, 2024 6.850 7.090 6.850 7.050 125,494 +0.20(+2.92%)
Jun 14, 2024 6.970 6.990 6.730 6.850 183,291 +0.00(+0.00%)
Jun 13, 2024 7.140 7.140 6.750 6.850 254,308 -0.23(-3.22%)
Jun 12, 2024 7.060 7.250 6.990 7.078 115,114 +0.02(+0.33%)
Jun 11, 2024 7.110 7.120 7.030 7.055 60,047 -0.08(-1.12%)
Jun 10, 2024 7.200 7.380 7.110 7.135 201,111 -0.12(-1.72%)
Jun 07, 2024 7.300 7.350 7.150 7.260 66,217 +0.01(+0.14%)
Jun 06, 2024 7.200 7.580 7.100 7.250 87,435 +0.15(+2.11%)
Jun 05, 2024 7.130 7.260 7.070 7.100 92,569 -0.14(-1.87%)
Jun 04, 2024 7.490 7.490 7.010 7.235 174,101 -0.25(-3.40%)
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.