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

Glass House Brands Inc (OP: GHBWF )

1.500 -0.200 (-11.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 30, 2022 0.2500 0.4300 0.2400 0.4200 43,200 +0.22(+110.00%)
Dec 29, 2022 0.2000 0.2001 0.2000 0.2000 3,800 -0.10(-33.33%)
Dec 28, 2022 0.3000 0.3000 0.2000 0.3000 57,100 -0.21(-41.18%)
Dec 27, 2022 0.6100 0.6100 0.5100 0.5100 20,050 +0.16(+45.71%)
Dec 23, 2022 0.3500 0.3500 0.3100 0.3500 27,000 +0.15(+75.00%)
Dec 22, 2022 0.3100 0.3100 0.2000 0.2000 8,390 -0.10(-33.33%)
Dec 21, 2022 0.3100 0.3100 0.3000 0.3000 4,784 +0.04(+15.38%)
Dec 20, 2022 0.3000 0.3000 0.2500 0.2600 38,500 -0.05(-16.13%)
Dec 19, 2022 0.4000 0.4000 0.3000 0.3100 60,891 -0.19(-38.00%)
Dec 16, 2022 0.5000 0.5000 0.4000 0.5000 13,480 +0.10(+25.00%)
Dec 15, 2022 0.4000 0.4000 0.4000 0.4000 8,200 -0.10(-20.00%)
Dec 13, 2022 0.5000 0 -0.05(-9.09%)
Dec 12, 2022 0.5500 0.5500 0.5500 0.5500 1,100 +0.00(+0.00%)
Dec 09, 2022 0.4000 0.7000 0.3500 0.5500 18,886 -0.15(-21.43%)
Dec 08, 2022 0.7000 0.7000 0.7000 0.7000 1,000 +0.35(+100.00%)
Dec 07, 2022 0.7500 0.7500 0.3500 0.3500 1,275 -0.45(-56.25%)
Dec 05, 2022 0.8000 0 -0.03(-4.19%)
Dec 02, 2022 0.6000 0.8350 0.6000 0.8350 9,000 +0.04(+5.70%)
Nov 30, 2022 0.7900 15 +0.00(+0.00%)
Nov 29, 2022 0.9500 0.9500 0.7900 0.7900 815 +0.09(+12.86%)
Nov 22, 2022 0.7000 0 +0.00(+0.00%)
Nov 21, 2022 0.7000 0.7000 0.7000 0.7000 3,000 -0.24(-25.93%)
Nov 18, 2022 0.8000 0.9500 0.8000 0.9450 3,800 +0.29(+45.38%)
Nov 17, 2022 0.8500 0.9000 0.6500 0.6500 131,475 -0.10(-13.32%)
Nov 16, 2022 0.7500 0.7500 0.6650 0.7499 51,125 -0.00(-0.01%)
Nov 15, 2022 0.7000 0.8900 0.7000 0.7500 12,240 +0.13(+20.97%)
Nov 14, 2022 0.5100 0.6200 0.5100 0.6200 4,300 +0.07(+12.73%)
Nov 11, 2022 0.5100 0.5950 0.5100 0.5500 10,503 -0.05(-8.33%)
Nov 09, 2022 0.6000 0 +0.09(+17.65%)
Nov 08, 2022 0.5200 0.5200 0.5100 0.5100 26,235 +0.01(+2.00%)
Nov 07, 2022 0.7500 0.7500 0.5000 0.5000 56,300 -0.09(-15.25%)
Nov 04, 2022 0.5900 0.5900 0.5900 0.5900 16,000 +0.04(+7.27%)
Nov 03, 2022 0.5500 0.5500 0.5500 0.5500 2,925 -0.12(-17.91%)
Oct 31, 2022 0.6700 500 +0.17(+34.00%)
Oct 28, 2022 0.5100 0.7100 0.4000 0.5000 76,282 -0.21(-29.58%)
Oct 27, 2022 0.7100 0.7100 0.7100 0.7100 6,500 +0.11(+18.33%)
Oct 26, 2022 0.6100 0.6200 0.6000 0.6000 6,500 +0.00(+0.00%)
Oct 25, 2022 0.6000 0.6500 0.6000 0.6000 8,250 +0.00(+0.00%)
Oct 21, 2022 0.6000 0 +0.00(+0.00%)
Oct 19, 2022 0.6000 0 +0.14(+31.87%)
Oct 17, 2022 0.4550 9,500 +0.05(+13.75%)
Oct 14, 2022 0.6000 0.6000 0.4000 0.4000 5,720 -0.15(-27.27%)
Oct 12, 2022 0.5500 0 +0.07(+14.58%)
Oct 11, 2022 0.6000 0.6000 0.4800 0.4800 10,520 +0.20(+68.42%)
Oct 10, 2022 0.2850 0.2850 0.2850 0.2850 1,500 -0.18(-38.04%)
Oct 07, 2022 0.4600 0.5000 0.4600 0.4600 75,250 +0.03(+6.98%)
Oct 06, 2022 0.4499 0.4500 0.3450 0.4300 8,500 +0.18(+72.00%)
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.