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 (%)
May 31, 2022 0.8200 1.120 0.7550 1.000 3,125 +0.18(+21.95%)
May 27, 2022 0.9300 0.9500 0.8200 0.8200 6,400 -0.21(-20.39%)
May 25, 2022 1.030 0 -0.09(-8.04%)
May 24, 2022 1.120 1.120 1.120 1.120 100 +0.02(+1.82%)
May 23, 2022 1.100 1.110 1.100 1.100 10,300 +0.15(+15.79%)
May 20, 2022 0.9300 0.9500 0.9300 0.9500 4,524 +0.05(+5.56%)
May 19, 2022 0.9500 0.9500 0.9000 0.9000 4,000 +0.05(+5.88%)
May 18, 2022 1.050 1.050 0.8500 0.8500 11,000 -0.20(-19.05%)
May 17, 2022 1.050 1.050 1.050 1.050 2,000 +0.04(+3.96%)
May 16, 2022 1.100 1.100 1.000 1.010 2,300 -0.05(-4.72%)
May 13, 2022 1.000 1.120 0.7000 1.060 33,750 +0.41(+63.08%)
May 12, 2022 0.7000 0.8000 0.4950 0.6500 34,920 -0.05(-7.67%)
May 11, 2022 0.7060 0.7500 0.7000 0.7040 19,104 +0.01(+2.03%)
May 10, 2022 0.7500 0.7800 0.6900 0.6900 28,000 -0.06(-8.00%)
May 09, 2022 0.8400 0.8400 0.7050 0.7500 25,026 -0.08(-9.64%)
May 05, 2022 0.8300 0 -0.02(-2.81%)
May 04, 2022 0.8500 0.9500 0.8500 0.8540 5,050 -0.02(-2.40%)
May 03, 2022 0.9585 1.000 0.8750 0.8750 8,575 -0.05(-5.41%)
May 02, 2022 1.000 1.020 0.8000 0.9250 33,670 -0.01(-0.54%)
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%)
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.