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

Glass House Brands Inc (OP: GHBWF )

1.750 +0.070 (+4.17%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 17, 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 (%)
May 31, 2023 0.5500 0.5500 0.5000 0.5500 24,001 +0.00(+0.00%)
May 30, 2023 0.6500 0.6500 0.3500 0.5500 25,000 +0.05(+10.00%)
May 26, 2023 0.5000 0.5000 0.5000 0.5000 3,400 +0.00(+0.00%)
May 25, 2023 0.5000 0.5850 0.5000 0.5000 2,000 -0.17(-25.37%)
May 24, 2023 0.6700 0.6700 0.6700 0.6700 5,000 +0.16(+31.37%)
May 23, 2023 0.5000 0.6500 0.5000 0.5100 1,800 -0.14(-21.54%)
May 22, 2023 0.6160 0.6500 0.5000 0.6500 25,908 +0.04(+6.56%)
May 19, 2023 0.5000 0.6150 0.5000 0.6100 17,500 +0.00(+0.00%)
May 18, 2023 0.4500 0.6100 0.4500 0.6100 13,850 +0.00(+0.00%)
May 17, 2023 0.5400 0.6100 0.5400 0.6100 17,800 +0.10(+19.61%)
May 16, 2023 0.4100 0.5100 0.3200 0.5100 359,023 +0.10(+24.39%)
May 15, 2023 0.3800 0.4100 0.3800 0.4100 8,000 +0.00(+0.00%)
May 12, 2023 0.4100 0.4100 0.4100 0.4100 200 +0.00(+0.00%)
May 10, 2023 0.4100 50 +0.00(+0.00%)
May 05, 2023 0.4100 0 +0.00(+0.00%)
May 04, 2023 0.4050 0.4200 0.4000 0.4100 107,000 +0.01(+2.50%)
May 02, 2023 0.4000 0 +0.09(+28.58%)
May 01, 2023 0.3111 0.3111 0.3111 0.3111 300 -0.09(-23.36%)
Apr 28, 2023 0.4100 0.4100 0.4000 0.4059 27,500 -0.00(-1.00%)
Apr 27, 2023 0.3900 0.4100 0.3900 0.4100 89,175 +0.02(+5.13%)
Apr 26, 2023 0.3900 0.3900 0.3900 0.3900 1,000 +0.09(+30.00%)
Apr 24, 2023 0.3000 0 -0.01(-3.23%)
Apr 19, 2023 0.3100 0 -0.08(-20.51%)
Apr 18, 2023 0.3100 0.3900 0.3100 0.3900 4,000 +0.00(+0.00%)
Apr 17, 2023 0.3861 0.3900 0.3861 0.3900 15,000 +0.00(+0.00%)
Apr 14, 2023 0.3900 0.3900 0.3100 0.3900 2,100 +0.00(+0.00%)
Apr 12, 2023 0.3900 0 +0.09(+30.00%)
Apr 11, 2023 0.3030 0.3030 0.3000 0.3000 500 -0.05(-14.29%)
Apr 04, 2023 0.3500 0 -0.01(-1.41%)
Apr 03, 2023 0.3535 0.3550 0.3500 0.3550 20,693 -0.05(-11.25%)
Mar 31, 2023 0.3500 0.4000 0.3500 0.4000 14,930 -0.01(-2.39%)
Mar 30, 2023 0.5100 0.5100 0.4098 0.4098 2,125 +0.01(+2.45%)
Mar 28, 2023 0.4000 0 +0.00(+0.00%)
Mar 27, 2023 0.4000 0.4000 0.4000 0.4000 4,000 +0.00(+0.00%)
Mar 23, 2023 0.4000 1,500 +0.00(+0.00%)
Mar 22, 2023 0.3600 0.4000 0.3600 0.4000 3,025 +0.00(+0.00%)
Mar 21, 2023 0.4100 0.4800 0.4000 0.4000 6,100 +0.05(+14.29%)
Mar 20, 2023 0.4000 0.4000 0.3500 0.3500 5,602 -0.04(-11.37%)
Mar 17, 2023 0.3008 0.4100 0.3008 0.3949 2,250 +0.04(+12.83%)
Mar 16, 2023 0.3500 0.3500 0.3500 0.3500 31,500 -0.05(-12.50%)
Mar 14, 2023 0.4000 0 +0.00(+0.00%)
Mar 13, 2023 0.2629 0.4500 0.2500 0.4000 131,708 +0.02(+5.26%)
Mar 10, 2023 0.3500 0.3800 0.3500 0.3800 73,800 -0.07(-15.52%)
Mar 09, 2023 0.4498 0.4498 0.3000 0.4498 1,930 +0.10(+28.51%)
Mar 07, 2023 0.3500 6,000 -0.06(-14.43%)
Mar 06, 2023 0.4500 0.4500 0.3800 0.4090 127,000 +0.11(+36.33%)
Mar 03, 2023 0.4000 0.4000 0.3000 0.3000 10,200 -0.10(-25.00%)
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.