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 UNCHANGED
Streaming Delayed Price Updated: 2:48 PM EDT, May 6, 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 29, 2022 1.060 1.090 0.9300 0.9300 5,849 -0.17(-15.45%)
Apr 28, 2022 1.000 1.100 0.9940 1.100 12,450 +0.04(+3.92%)
Apr 27, 2022 1.160 1.250 1.010 1.058 33,816 -0.00(-0.14%)
Apr 25, 2022 1.060 0 +0.00(+0.00%)
Apr 22, 2022 1.200 1.200 1.010 1.060 8,024 +0.01(+1.10%)
Apr 21, 2022 1.110 1.110 1.048 1.048 38,201 -0.06(-5.54%)
Apr 20, 2022 1.100 1.110 1.100 1.110 3,513 -0.04(-3.48%)
Apr 19, 2022 1.150 1.150 1.149 1.150 2,607 +0.05(+4.55%)
Apr 18, 2022 1.150 1.180 1.100 1.100 20,647 +0.05(+4.76%)
Apr 14, 2022 0.9940 1.150 0.9440 1.050 27,552 -0.10(-8.70%)
Apr 13, 2022 1.109 1.250 1.000 1.150 6,570 -0.06(-4.84%)
Apr 12, 2022 1.150 1.300 1.150 1.208 32,600 +0.11(+9.86%)
Apr 11, 2022 1.100 1.160 1.100 1.100 19,600 -0.05(-4.35%)
Apr 08, 2022 1.360 1.360 1.000 1.150 32,275 +0.05(+4.55%)
Apr 07, 2022 1.180 1.180 1.100 1.100 16,700 -0.11(-9.09%)
Apr 06, 2022 1.250 1.310 1.050 1.210 32,170 +0.01(+0.83%)
Apr 05, 2022 1.300 1.300 1.200 1.200 5,400 -0.05(-4.00%)
Apr 04, 2022 1.300 1.320 1.220 1.250 31,185 -0.05(-3.85%)
Apr 01, 2022 1.329 1.350 1.300 1.300 18,839 +0.00(+0.00%)
Mar 31, 2022 1.350 1.355 1.300 1.300 2,800 -0.06(-4.41%)
Mar 30, 2022 1.300 1.360 1.300 1.360 11,300 +0.07(+5.43%)
Mar 28, 2022 1.290 0 -0.02(-1.53%)
Mar 25, 2022 1.188 1.310 1.150 1.310 46,525 +0.18(+15.93%)
Mar 24, 2022 1.190 1.200 1.130 1.130 18,635 -0.06(-5.04%)
Mar 23, 2022 1.180 1.392 1.100 1.190 50,560 -0.02(-1.53%)
Mar 22, 2022 1.508 1.750 1.150 1.208 50,050 -0.09(-7.04%)
Mar 21, 2022 1.600 1.750 1.200 1.300 66,104 -0.30(-18.75%)
Mar 18, 2022 1.350 1.700 1.330 1.600 58,200 +0.40(+33.32%)
Mar 17, 2022 1.150 1.450 0.9950 1.200 26,074 +0.14(+13.22%)
Mar 16, 2022 1.300 1.300 1.060 1.060 6,800 -0.09(-7.83%)
Mar 15, 2022 1.150 1.150 1.150 1.150 1,130 +0.10(+9.52%)
Mar 14, 2022 1.109 1.109 1.050 1.050 1,000 +0.00(+0.00%)
Mar 11, 2022 1.050 1.050 1.048 1.050 3,452 +0.00(+0.00%)
Mar 10, 2022 1.080 1.130 1.050 1.050 21,100 -0.10(-8.70%)
Mar 09, 2022 1.150 1.150 1.150 1.150 2,500 +0.04(+3.60%)
Mar 08, 2022 1.100 1.132 1.080 1.110 30,268 +0.06(+5.71%)
Mar 07, 2022 1.140 1.140 1.050 1.050 2,775 -0.10(-8.58%)
Mar 04, 2022 1.150 1.150 1.149 1.149 10,000 +0.04(+3.47%)
Mar 03, 2022 1.190 1.190 1.110 1.110 48,600 -0.08(-6.72%)
Mar 02, 2022 1.362 1.362 1.150 1.190 11,510 -0.20(-14.39%)
Feb 28, 2022 1.390 0 -0.02(-1.42%)
Feb 25, 2022 1.410 1.410 1.410 1.410 17,635 +0.00(+0.00%)
Feb 24, 2022 1.410 1.410 0.9500 1.410 36,265 -0.00(-0.11%)
Feb 23, 2022 1.420 1.420 1.298 1.411 6,300 -0.03(-1.98%)
Feb 22, 2022 1.440 1.460 1.250 1.440 5,580 +0.07(+5.11%)
Feb 18, 2022 1.370 0 +0.02(+1.48%)
Feb 17, 2022 1.381 1.430 1.350 1.350 9,927 +0.05(+3.85%)
Feb 16, 2022 1.380 1.381 1.260 1.300 88,425 -0.02(-1.52%)
Feb 15, 2022 1.380 1.380 1.320 1.320 43,011 +0.05(+3.94%)
Feb 14, 2022 1.350 1.380 1.270 1.270 13,097 -0.08(-5.93%)
Feb 11, 2022 1.230 1.371 1.230 1.350 69,260 +0.15(+12.50%)
Feb 10, 2022 1.238 1.260 1.200 1.200 37,300 +0.00(+0.00%)
Feb 09, 2022 1.250 1.370 1.160 1.200 45,938 -0.05(-4.00%)
Feb 08, 2022 1.250 1.260 1.240 1.250 21,054 +0.03(+2.46%)
Feb 07, 2022 1.370 1.370 1.160 1.220 43,420 -0.03(-2.40%)
Feb 04, 2022 1.370 1.370 1.250 1.250 43,800 -0.20(-13.79%)
Feb 03, 2022 1.450 1.450 1.450 1.450 400 +0.27(+22.88%)
Feb 02, 2022 1.310 1.500 1.180 1.180 12,802 -0.08(-6.65%)
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.