Skip to main content

Glass House Brands Inc (OP: GLASF )

8.000 -0.250 (-3.03%)
Streaming Delayed Price Updated: 1:02 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 8.800 8.800 8.100 8.250 185,742 -0.53(-6.04%)
May 24, 2024 8.560 8.970 8.500 8.780 467,926 +0.22(+2.57%)
May 23, 2024 9.110 9.250 8.500 8.560 111,088 -0.74(-7.96%)
May 22, 2024 9.450 9.450 9.080 9.300 49,436 -0.19(-2.00%)
May 21, 2024 9.510 9.604 9.270 9.490 53,822 +0.14(+1.50%)
May 20, 2024 9.420 9.690 9.330 9.350 35,683 -0.10(-1.06%)
May 17, 2024 9.740 9.870 9.350 9.450 179,592 -0.15(-1.56%)
May 16, 2024 9.600 9.950 9.560 9.600 169,197 -0.07(-0.72%)
May 15, 2024 9.550 9.800 9.500 9.670 121,908 +0.08(+0.83%)
May 14, 2024 9.310 9.750 9.260 9.590 93,812 +0.30(+3.23%)
May 13, 2024 9.450 9.500 9.290 9.290 133,423 -0.21(-2.21%)
May 10, 2024 9.500 9.560 9.200 9.500 71,955 +0.03(+0.32%)
May 09, 2024 9.500 9.520 9.260 9.470 38,324 +0.08(+0.85%)
May 08, 2024 9.200 9.490 9.172 9.390 62,701 -0.08(-0.84%)
May 07, 2024 9.790 9.970 9.210 9.470 53,708 -0.28(-2.87%)
May 06, 2024 9.610 9.810 9.590 9.750 71,793 +0.14(+1.46%)
May 03, 2024 9.370 9.610 9.340 9.610 110,502 +0.26(+2.78%)
May 02, 2024 9.600 9.700 9.350 9.350 82,712 -0.07(-0.74%)
May 01, 2024 10.01 10.37 9.300 9.420 227,513 -0.93(-8.99%)
Apr 30, 2024 8.730 10.50 8.400 10.35 610,911 +1.60(+18.29%)
Apr 29, 2024 8.740 8.750 8.460 8.750 72,680 +0.02(+0.23%)
Apr 26, 2024 8.550 8.730 8.450 8.730 48,384 +0.16(+1.87%)
Apr 25, 2024 8.610 8.640 8.450 8.570 45,685 -0.09(-1.04%)
Apr 24, 2024 8.710 8.710 8.518 8.660 73,108 +0.07(+0.84%)
Apr 23, 2024 8.600 8.690 8.330 8.588 73,076 -0.01(-0.14%)
Apr 22, 2024 8.700 8.700 8.500 8.600 53,836 -0.05(-0.61%)
Apr 19, 2024 8.850 8.850 8.420 8.653 86,447 -0.15(-1.67%)
Apr 18, 2024 9.000 9.000 8.510 8.800 141,822 -0.10(-1.12%)
Apr 17, 2024 8.900 9.010 8.600 8.900 110,653 +0.07(+0.79%)
Apr 16, 2024 9.040 9.040 8.660 8.830 111,108 -0.32(-3.50%)
Apr 15, 2024 8.700 9.150 8.450 9.150 211,982 +0.50(+5.78%)
Apr 12, 2024 9.080 9.080 8.450 8.650 183,679 -0.42(-4.63%)
Apr 11, 2024 8.830 9.084 8.620 9.070 214,289 +0.17(+1.91%)
Apr 10, 2024 8.750 9.010 8.550 8.900 178,322 +0.15(+1.71%)
Apr 09, 2024 8.470 8.790 8.300 8.750 338,495 +0.25(+2.94%)
Apr 08, 2024 8.350 8.510 8.285 8.500 125,246 +0.20(+2.41%)
Apr 05, 2024 7.940 8.350 7.940 8.300 178,919 +0.31(+3.88%)
Apr 04, 2024 8.650 8.750 7.920 7.990 233,571 -0.41(-4.88%)
Apr 03, 2024 8.410 8.650 8.400 8.400 109,099 -0.10(-1.18%)
Apr 02, 2024 8.500 8.570 8.290 8.500 130,026 +0.00(+0.00%)
Apr 01, 2024 8.070 8.502 8.020 8.500 166,863 +0.48(+5.99%)
Mar 28, 2024 7.600 8.020 8.000 8.020 128,040 +0.27(+3.48%)
Mar 27, 2024 7.670 7.860 7.590 7.750 73,442 +0.13(+1.71%)
Mar 26, 2024 7.410 7.710 7.290 7.620 100,107 +0.35(+4.81%)
Mar 25, 2024 7.235 7.480 7.235 7.270 81,473 -0.02(-0.24%)
Mar 22, 2024 7.140 7.600 7.140 7.287 104,302 +0.08(+1.07%)
Mar 21, 2024 7.140 7.210 7.030 7.210 41,106 +0.05(+0.70%)
Mar 20, 2024 7.150 7.200 7.080 7.160 25,757 -0.04(-0.56%)
Mar 19, 2024 7.250 7.250 7.000 7.200 50,509 +0.02(+0.28%)
Mar 18, 2024 7.250 7.310 7.150 7.180 147,840 -0.07(-0.97%)
Mar 15, 2024 6.770 7.380 6.750 7.250 279,155 +0.52(+7.73%)
Mar 14, 2024 6.530 6.750 6.530 6.730 53,546 +0.01(+0.07%)
Mar 13, 2024 6.225 6.725 6.200 6.725 93,475 +0.26(+4.10%)
Mar 12, 2024 6.280 6.560 6.220 6.460 55,726 -0.04(-0.65%)
Mar 11, 2024 6.510 6.570 6.370 6.503 44,459 +0.02(+0.35%)
Mar 08, 2024 6.250 6.500 6.229 6.480 50,832 +0.23(+3.68%)
Mar 07, 2024 6.200 6.400 6.200 6.250 87,650 +0.02(+0.32%)
Mar 06, 2024 6.610 6.610 6.100 6.230 143,612 -0.38(-5.75%)
Mar 05, 2024 6.812 6.812 6.590 6.610 95,621 -0.20(-2.94%)
Mar 04, 2024 6.920 6.940 6.760 6.810 70,675 -0.17(-2.44%)
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.