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

Glass House Brands Inc (OP: GLASF )

7.800 -0.160 (-2.01%)
Streaming Delayed Price Updated: 3:58 PM EST, Nov 18, 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 (%)
Nov 18, 2024 8.020 8.100 7.750 7.800 84,899 -0.16(-2.01%)
Nov 15, 2024 8.000 8.400 7.750 7.960 108,265 -0.03(-0.38%)
Nov 14, 2024 8.200 8.360 7.570 7.990 177,277 -0.11(-1.36%)
Nov 13, 2024 8.000 8.170 7.600 8.100 152,406 +0.10(+1.25%)
Nov 12, 2024 7.350 8.100 7.330 8.000 146,617 +0.59(+8.02%)
Nov 11, 2024 8.000 8.000 7.200 7.406 253,647 -0.53(-6.73%)
Nov 08, 2024 7.920 7.971 7.600 7.940 107,516 +0.14(+1.79%)
Nov 07, 2024 7.000 7.920 7.000 7.800 148,355 +0.80(+11.43%)
Nov 06, 2024 6.750 7.400 6.670 7.000 564,980 -0.49(-6.54%)
Nov 05, 2024 7.690 7.750 7.400 7.490 97,459 -0.16(-2.09%)
Nov 04, 2024 7.700 8.100 7.640 7.650 103,679 -0.15(-1.92%)
Nov 01, 2024 7.670 8.060 7.530 7.800 182,719 +0.20(+2.63%)
Oct 31, 2024 7.648 7.670 7.500 7.600 71,420 -0.03(-0.39%)
Oct 30, 2024 8.010 8.050 7.530 7.630 169,871 -0.37(-4.63%)
Oct 29, 2024 8.186 8.210 7.890 8.000 139,894 -0.20(-2.44%)
Oct 28, 2024 8.480 8.500 8.200 8.200 92,936 -0.28(-3.30%)
Oct 25, 2024 8.602 8.630 8.440 8.480 50,322 -0.01(-0.12%)
Oct 24, 2024 8.635 8.660 8.490 8.490 76,245 -0.04(-0.47%)
Oct 23, 2024 8.740 8.850 8.430 8.530 105,487 +0.06(+0.71%)
Oct 22, 2024 8.590 8.710 8.350 8.470 241,430 +0.03(+0.36%)
Oct 21, 2024 8.650 8.770 8.400 8.440 75,222 -0.11(-1.29%)
Oct 18, 2024 8.729 8.790 8.440 8.550 103,453 -0.20(-2.29%)
Oct 17, 2024 8.690 8.790 8.646 8.750 64,822 +0.05(+0.57%)
Oct 16, 2024 8.700 8.830 8.685 8.700 44,474 -0.02(-0.23%)
Oct 15, 2024 8.800 8.930 8.720 8.720 78,010 -0.28(-3.11%)
Oct 14, 2024 9.200 9.200 8.760 9.000 66,514 +0.31(+3.54%)
Oct 11, 2024 8.860 8.905 8.650 8.693 102,141 -0.07(-0.77%)
Oct 10, 2024 8.960 9.116 8.700 8.760 80,803 -0.15(-1.68%)
Oct 09, 2024 9.030 9.110 8.800 8.910 136,050 +0.13(+1.48%)
Oct 08, 2024 8.630 8.880 8.630 8.780 152,764 +0.11(+1.27%)
Oct 07, 2024 8.720 8.830 8.670 8.670 39,061 -0.00(-0.02%)
Oct 04, 2024 8.690 8.720 8.610 8.672 24,814 +0.00(+0.02%)
Oct 03, 2024 8.720 8.730 8.650 8.670 57,531 -0.05(-0.57%)
Oct 02, 2024 8.840 8.870 8.677 8.720 61,073 -0.12(-1.36%)
Oct 01, 2024 9.250 9.250 8.680 8.840 76,528 -0.36(-3.91%)
Sep 30, 2024 9.020 9.360 8.620 9.200 69,918 -0.03(-0.33%)
Sep 27, 2024 9.280 9.360 9.200 9.230 53,604 -0.02(-0.22%)
Sep 26, 2024 9.280 9.280 9.200 9.250 63,692 +0.00(+0.00%)
Sep 25, 2024 9.270 9.350 9.100 9.250 89,745 -0.11(-1.14%)
Sep 24, 2024 9.386 9.400 9.300 9.357 59,918 -0.02(-0.25%)
Sep 23, 2024 9.280 9.390 8.750 9.380 128,495 +0.10(+1.08%)
Sep 20, 2024 9.380 9.465 9.190 9.280 72,117 -0.10(-1.07%)
Sep 19, 2024 9.300 9.500 9.297 9.380 59,296 +0.00(+0.00%)
Sep 18, 2024 9.360 9.420 9.300 9.380 39,671 +0.02(+0.21%)
Sep 17, 2024 9.490 9.500 9.230 9.360 56,238 -0.14(-1.47%)
Sep 16, 2024 9.230 9.510 9.225 9.500 109,070 +0.29(+3.15%)
Sep 13, 2024 9.245 9.510 9.150 9.210 114,538 -0.02(-0.22%)
Sep 12, 2024 9.250 9.260 9.040 9.230 101,548 +0.06(+0.65%)
Sep 11, 2024 9.370 9.440 8.900 9.170 100,546 -0.14(-1.50%)
Sep 10, 2024 9.790 9.790 9.010 9.310 110,817 -0.03(-0.32%)
Sep 09, 2024 8.650 9.400 8.595 9.340 171,913 +0.84(+9.88%)
Sep 06, 2024 8.500 8.590 8.320 8.500 118,751 +0.16(+1.92%)
Sep 05, 2024 8.330 8.410 8.300 8.340 54,855 +0.00(+0.01%)
Sep 04, 2024 8.350 8.393 8.280 8.339 38,342 -0.03(-0.36%)
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.