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

Glass House Brands Inc (OP: GLASF )

5.880 +0.070 (+1.20%)
Streaming Delayed Price Updated: 3:57 PM EST, Jan 8, 2025 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 (%)
Jan 08, 2025 5.900 5.900 5.800 5.880 44,221 +0.07(+1.20%)
Jan 07, 2025 5.870 5.950 5.750 5.810 55,166 -0.04(-0.73%)
Jan 06, 2025 6.125 6.125 5.746 5.853 83,526 -0.21(-3.42%)
Jan 03, 2025 6.070 6.117 5.910 6.060 84,542 +0.02(+0.33%)
Jan 02, 2025 5.910 6.310 5.790 6.040 85,934 +0.24(+4.14%)
Dec 31, 2024 5.800 0 +0.19(+3.39%)
Dec 30, 2024 5.605 5.700 5.396 5.610 149,958 +0.05(+0.90%)
Dec 27, 2024 5.700 5.730 5.550 5.560 129,162 -0.11(-1.94%)
Dec 26, 2024 5.680 5.770 5.600 5.670 53,173 -0.03(-0.53%)
Dec 24, 2024 5.700 5.830 5.685 5.700 18,859 +0.00(+0.00%)
Dec 23, 2024 6.370 6.370 5.630 5.700 128,780 -0.62(-9.81%)
Dec 20, 2024 5.820 6.560 5.760 6.320 117,317 +0.61(+10.71%)
Dec 19, 2024 5.792 6.020 5.560 5.708 124,860 -0.12(-2.08%)
Dec 18, 2024 5.900 5.900 5.680 5.830 111,437 -0.07(-1.19%)
Dec 17, 2024 6.030 6.074 5.730 5.900 201,927 -0.12(-1.99%)
Dec 16, 2024 6.210 6.220 5.996 6.020 206,753 -0.16(-2.59%)
Dec 13, 2024 6.140 6.245 6.100 6.180 46,078 +0.08(+1.31%)
Dec 12, 2024 6.370 6.480 6.060 6.100 78,594 -0.30(-4.69%)
Dec 11, 2024 6.570 6.720 6.370 6.400 134,969 -0.33(-4.90%)
Dec 10, 2024 6.590 7.050 6.500 6.730 79,399 +0.13(+1.97%)
Dec 09, 2024 6.770 7.050 6.600 6.600 58,013 -0.10(-1.49%)
Dec 06, 2024 6.600 6.900 6.470 6.700 76,184 +0.12(+1.82%)
Dec 05, 2024 6.605 7.070 6.500 6.580 95,143 -0.12(-1.79%)
Dec 04, 2024 6.760 7.060 6.620 6.700 52,140 -0.03(-0.45%)
Dec 03, 2024 7.250 7.780 6.600 6.730 90,525 -0.48(-6.66%)
Dec 02, 2024 7.150 7.210 6.750 7.210 123,067 +0.16(+2.27%)
Nov 29, 2024 7.135 7.160 7.000 7.050 9,818 -0.09(-1.26%)
Nov 27, 2024 7.269 7.353 7.110 7.140 72,663 -0.07(-0.97%)
Nov 26, 2024 7.510 7.750 7.050 7.210 89,736 -0.14(-1.90%)
Nov 25, 2024 6.960 7.480 6.900 7.350 83,412 +0.31(+4.40%)
Nov 22, 2024 7.200 7.250 6.900 7.040 131,816 -0.11(-1.54%)
Nov 21, 2024 7.400 7.410 7.000 7.150 182,345 -0.25(-3.38%)
Nov 20, 2024 7.600 7.800 7.199 7.400 598,575 -0.17(-2.25%)
Nov 19, 2024 7.900 7.910 7.500 7.570 76,022 -0.23(-2.95%)
Nov 18, 2024 8.020 8.100 7.750 7.800 84,899 -0.16(-2.01%)
Nov 15, 2024 8.000 8.400 7.750 7.960 108,265 -0.03(-0.38%)
Nov 14, 2024 8.200 8.360 7.570 7.990 177,277 -0.11(-1.36%)
Nov 13, 2024 8.000 8.170 7.600 8.100 152,406 +0.10(+1.25%)
Nov 12, 2024 7.350 8.100 7.330 8.000 146,617 +0.59(+8.02%)
Nov 11, 2024 8.000 8.000 7.200 7.406 253,647 -0.53(-6.73%)
Nov 08, 2024 7.920 7.971 7.600 7.940 107,516 +0.14(+1.79%)
Nov 07, 2024 7.000 7.920 7.000 7.800 148,355 +0.80(+11.43%)
Nov 06, 2024 6.750 7.400 6.670 7.000 564,980 -0.49(-6.54%)
Nov 05, 2024 7.690 7.750 7.400 7.490 97,459 -0.16(-2.09%)
Nov 04, 2024 7.700 8.100 7.640 7.650 103,679 -0.15(-1.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.