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

Glass House Brands Inc (OP: GHBWF )

1.700 UNCHANGED
Streaming Delayed Price Updated: 3:23 PM EDT, May 22, 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 (%)
Dec 31, 2021 1.160 1.160 1.160 1.160 3,114 -0.02(-1.69%)
Dec 30, 2021 1.250 1.260 1.180 1.180 3,000 -0.02(-1.67%)
Dec 29, 2021 1.200 1.200 1.200 1.200 2,786 +0.00(+0.00%)
Dec 28, 2021 1.200 1.200 1.200 1.200 2,610 -0.01(-0.83%)
Dec 27, 2021 1.200 1.210 1.200 1.210 6,231 -0.02(-1.63%)
Dec 23, 2021 1.230 1.230 1.210 1.230 7,690 +0.01(+0.82%)
Dec 22, 2021 1.228 1.240 1.218 1.220 6,788 -0.03(-2.40%)
Dec 21, 2021 1.250 1.300 1.240 1.250 21,681 +0.00(+0.16%)
Dec 20, 2021 1.260 1.280 1.220 1.248 10,046 -0.03(-2.50%)
Dec 17, 2021 1.300 1.300 1.280 1.280 1,200 +0.02(+1.59%)
Dec 16, 2021 1.300 1.300 1.260 1.260 4,800 -0.04(-3.08%)
Dec 15, 2021 1.300 1.300 1.280 1.300 31,595 -0.14(-9.72%)
Dec 14, 2021 1.440 1.440 1.440 1.440 400 +0.09(+6.67%)
Dec 13, 2021 1.360 1.492 1.350 1.350 5,500 -0.11(-7.66%)
Dec 10, 2021 1.420 1.462 1.420 1.462 17,450 +0.02(+1.70%)
Dec 09, 2021 1.438 1.438 1.438 1.438 700 +0.06(+4.17%)
Dec 08, 2021 1.630 1.630 1.300 1.380 5,000 +0.02(+1.47%)
Dec 07, 2021 1.360 1.360 1.280 1.360 12,870 -0.13(-8.72%)
Dec 06, 2021 1.490 1.490 1.490 1.490 365 -0.01(-0.67%)
Dec 03, 2021 1.500 1.610 1.500 1.500 7,450 +0.01(+0.67%)
Dec 02, 2021 1.420 1.490 1.390 1.490 11,400 +0.14(+10.37%)
Dec 01, 2021 1.350 1.370 1.280 1.350 12,700 +0.00(+0.00%)
Nov 30, 2021 1.350 1.400 1.280 1.350 27,568 -0.15(-10.00%)
Nov 24, 2021 1.500 1.500 1.500 0 +0.20(+15.38%)
Nov 23, 2021 1.110 1.300 1.110 1.300 6,242 +0.07(+5.69%)
Nov 22, 2021 1.250 1.250 1.120 1.230 16,927 -0.04(-3.15%)
Nov 19, 2021 1.200 1.270 1.120 1.270 2,585 +0.02(+1.60%)
Nov 18, 2021 1.280 1.250 1.248 1.250 7,332 -0.10(-7.41%)
Nov 17, 2021 1.300 1.350 1.300 1.350 12,300 -0.06(-4.26%)
Nov 16, 2021 1.382 1.440 1.280 1.410 5,327 +0.07(+5.07%)
Nov 15, 2021 1.200 1.500 1.200 1.342 4,620 +0.09(+7.36%)
Nov 12, 2021 1.550 1.550 1.100 1.250 165,645 -0.35(-21.88%)
Nov 11, 2021 1.550 1.632 1.550 1.600 6,866 -0.05(-3.03%)
Nov 10, 2021 1.650 1.498 1.650 14,341 +0.00(+0.00%)
Nov 09, 2021 1.500 1.652 1.488 1.650 9,800 +0.05(+3.12%)
Nov 08, 2021 1.740 1.742 1.600 1.600 32,170 +0.00(+0.00%)
Nov 05, 2021 1.312 1.600 1.220 1.600 37,529 +0.38(+31.15%)
Nov 04, 2021 1.373 1.412 1.220 1.220 4,850 +0.12(+10.91%)
Nov 03, 2021 1.300 1.300 1.100 1.100 64,940 -0.15(-12.00%)
Nov 02, 2021 1.300 1.300 1.250 1.250 15,901 -0.15(-10.62%)
Nov 01, 2021 1.351 1.399 1.312 1.399 27,401 +0.10(+7.58%)
Oct 29, 2021 1.400 1.460 1.260 1.300 40,389 -0.12(-8.45%)
Oct 28, 2021 1.411 1.420 1.400 1.420 5,340 +0.04(+2.79%)
Oct 27, 2021 1.384 1.384 1.381 1.381 706 -0.08(-5.38%)
Oct 26, 2021 1.600 1.460 19,944 -0.11(-7.01%)
Oct 25, 2021 1.590 1.600 1.520 1.570 22,002 +0.03(+2.05%)
Oct 22, 2021 1.600 1.600 1.520 1.538 4,800 +0.02(+1.22%)
Oct 21, 2021 1.520 1.520 1.520 1.520 4,408 +0.05(+3.51%)
Oct 20, 2021 1.379 1.488 1.340 1.468 8,745 +0.03(+2.09%)
Oct 19, 2021 1.359 1.440 1.359 1.438 17,126 +0.08(+5.89%)
Oct 18, 2021 1.468 1.468 1.340 1.359 12,486 +0.02(+1.38%)
Oct 15, 2021 1.320 1.341 1.320 1.340 11,604 +0.02(+1.52%)
Oct 14, 2021 1.490 1.490 1.320 1.320 20,064 -0.02(-1.49%)
Oct 13, 2021 1.340 1.340 1.340 1.340 500 +0.09(+7.20%)
Oct 12, 2021 1.260 1.399 1.250 1.250 2,450 -0.01(-0.79%)
Oct 11, 2021 1.400 1.400 1.250 1.260 15,800 +0.01(+0.80%)
Oct 08, 2021 1.350 1.350 1.180 1.250 36,100 -0.05(-3.85%)
Oct 07, 2021 1.350 1.350 1.300 1.300 8,676 -0.05(-3.60%)
Oct 06, 2021 1.362 1.362 1.330 1.349 4,000 -0.01(-0.99%)
Oct 05, 2021 1.359 1.362 1.359 1.362 11,008 +0.01(+0.89%)
Oct 04, 2021 1.350 1.350 1.350 1.350 14,630 -0.01(-0.74%)
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.