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

Glass House Brands Inc (OP: GHBWF )

1.410 -0.010 (-0.70%)
Streaming Delayed Price Updated: 2:41 PM EDT, Apr 25, 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 (%)
Apr 25, 2024 1.330 1.540 1.300 1.410 2,550 -0.01(-0.70%)
Apr 24, 2024 1.420 1.420 1.420 1.420 5,300 +0.00(+0.00%)
Apr 23, 2024 1.390 1.420 1.270 1.420 2,396 -0.16(-10.13%)
Apr 22, 2024 1.350 1.580 1.350 1.580 15,244 -0.10(-5.95%)
Apr 19, 2024 1.680 1.680 1.680 1.680 291 +0.08(+5.00%)
Apr 18, 2024 1.600 1.600 1.600 1.600 100 -0.09(-5.33%)
Apr 17, 2024 1.630 1.690 1.630 1.690 22,400 +0.09(+5.62%)
Apr 16, 2024 1.522 1.600 1.450 1.600 850 +0.15(+10.34%)
Apr 15, 2024 1.450 1.450 1.450 1.450 1,300 +0.00(+0.00%)
Apr 12, 2024 1.450 1.450 1.450 1.450 500 +0.05(+3.57%)
Apr 11, 2024 1.700 1.700 1.364 1.400 1,848 -0.13(-8.50%)
Apr 10, 2024 1.480 1.530 1.334 1.530 32,542 +0.21(+15.91%)
Apr 09, 2024 1.165 1.320 1.165 1.320 11,480 +0.02(+1.54%)
Apr 08, 2024 1.317 1.317 1.300 1.300 5,900 +0.00(+0.00%)
Apr 05, 2024 1.300 1.300 1.300 1.300 2,830 +0.07(+5.69%)
Apr 04, 2024 1.174 1.350 1.174 1.230 20,812 +0.10(+8.47%)
Apr 03, 2024 1.050 1.134 1.050 1.134 340 -0.06(-4.71%)
Apr 02, 2024 1.120 1.190 1.120 1.190 3,401 +0.06(+5.75%)
Apr 01, 2024 1.270 1.270 0.9600 1.125 16,491 -0.00(-0.06%)
Mar 28, 2024 1.000 1.150 1.000 1.126 20,196 +0.13(+13.07%)
Mar 27, 2024 1.000 1.000 0.9958 0.9958 5,173 -0.02(-2.37%)
Mar 26, 2024 1.000 1.070 0.9250 1.020 12,684 -0.05(-4.67%)
Mar 25, 2024 1.020 1.070 1.020 1.070 11,200 +0.05(+4.90%)
Mar 22, 2024 0.9788 1.020 0.9788 1.020 13,000 +0.02(+2.00%)
Mar 21, 2024 0.8000 1.000 0.8000 1.000 14,996 +0.20(+25.00%)
Mar 20, 2024 0.8000 0.8000 0.8000 0.8000 4,918 +0.02(+3.03%)
Mar 19, 2024 0.7765 0.7765 0.7765 0.7765 500 -0.15(-16.51%)
Mar 18, 2024 0.8620 0.9300 0.8620 0.9300 1,390 -0.02(-2.11%)
Mar 15, 2024 0.9500 0.9500 0.8000 0.9500 1,600 +0.04(+4.11%)
Mar 14, 2024 0.8700 0.9125 0.8700 0.9125 5,003 +0.11(+14.06%)
Mar 13, 2024 0.8000 0.8000 0.8000 0.8000 4,070 -0.02(-2.44%)
Mar 11, 2024 0.8200 0 +0.01(+0.97%)
Mar 08, 2024 0.8121 0.8121 0.8121 0.8121 100 +0.03(+3.64%)
Mar 06, 2024 0.7836 0 -0.09(-9.93%)
Mar 05, 2024 0.7200 0.8700 0.7200 0.8700 2,400 +0.03(+3.74%)
Mar 04, 2024 0.7500 0.8386 0.7296 0.8386 2,440 -0.01(-1.34%)
Mar 01, 2024 0.8570 0.8570 0.8000 0.8500 1,800 +0.12(+16.44%)
Feb 29, 2024 0.7300 0.8874 0.7300 0.7300 600 -0.06(-8.15%)
Feb 28, 2024 0.7948 0.7948 0.7948 0.7948 6,881 -0.08(-8.77%)
Feb 27, 2024 0.9500 0.9500 0.8712 0.8712 4,003 +0.02(+2.49%)
Feb 26, 2024 0.9500 0.9500 0.8500 0.8500 6,350 +0.05(+6.25%)
Feb 21, 2024 0.8000 0 -0.05(-5.88%)
Feb 20, 2024 0.8788 0.8788 0.8500 0.8500 11,154 -0.10(-10.53%)
Feb 15, 2024 0.9500 0 +0.05(+5.66%)
Feb 13, 2024 0.8991 0 -0.05(-5.36%)
Feb 12, 2024 0.9000 0.9500 0.9000 0.9500 8,140 -0.05(-5.00%)
Feb 09, 2024 0.9400 1.000 0.8964 1.000 40,410 +0.11(+12.36%)
Feb 08, 2024 0.8100 0.9200 0.8100 0.8900 10,564 -0.02(-2.20%)
Feb 07, 2024 0.9000 0.9100 0.8100 0.9100 29,071 +0.01(+1.11%)
Feb 06, 2024 0.8326 0.9000 0.7825 0.9000 19,240 +0.12(+14.85%)
Feb 05, 2024 0.9500 0.9500 0.7836 0.7836 4,500 -0.12(-12.93%)
Feb 02, 2024 0.7836 0.9200 0.7836 0.9000 18,944 +0.12(+14.85%)
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.