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

Glass House Brands Inc (OP:GLASF)

7.831 -0.169 (-2.11%)
Streaming Delayed Price Updated: 11:48 AM EDT, Oct 9, 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 (%)
Oct 08, 2025 8.000 7.750 8.000 67,752 -0.10(-1.23%)
Oct 07, 2025 7.860 8.220 7.500 8.100 180,613 +0.01(+0.12%)
Oct 06, 2025 8.110 8.110 7.810 8.090 215,255 +0.00(+0.00%)
Oct 03, 2025 7.775 8.210 7.775 8.090 126,455 +0.13(+1.58%)
Oct 02, 2025 7.670 8.000 7.310 7.964 129,116 +0.30(+3.94%)
Oct 01, 2025 7.510 7.850 7.450 7.662 649,674 +0.15(+2.02%)
Sep 30, 2025 8.030 8.100 7.500 7.510 129,658 -0.64(-7.85%)
Sep 29, 2025 7.310 8.150 7.060 8.150 791,493 +1.67(+25.77%)
Sep 26, 2025 6.444 6.560 6.350 6.480 88,560 -0.03(-0.46%)
Sep 25, 2025 6.890 6.915 6.340 6.510 178,216 -0.42(-6.06%)
Sep 24, 2025 6.800 7.000 6.750 6.930 90,961 +0.14(+2.05%)
Sep 23, 2025 6.858 7.056 6.780 6.791 106,307 +0.04(+0.61%)
Sep 22, 2025 7.030 7.300 6.750 6.750 137,306 -0.17(-2.46%)
Sep 19, 2025 7.270 7.344 6.900 6.920 41,184 -0.30(-4.16%)
Sep 18, 2025 7.240 7.440 6.930 7.220 115,540 +0.10(+1.40%)
Sep 17, 2025 7.180 7.320 6.950 7.120 92,914 -0.09(-1.25%)
Sep 16, 2025 6.980 7.420 6.710 7.210 149,083 +0.33(+4.80%)
Sep 15, 2025 7.150 7.258 6.880 6.880 127,057 -0.23(-3.23%)
Sep 12, 2025 7.410 7.580 7.050 7.110 81,248 -0.13(-1.80%)
Sep 11, 2025 7.490 7.780 7.050 7.240 99,218 -0.11(-1.50%)
Sep 10, 2025 7.888 7.915 7.350 7.350 118,757 -0.30(-3.92%)
Sep 09, 2025 7.550 7.970 7.332 7.650 166,048 +0.15(+2.00%)
Sep 08, 2025 7.650 7.790 7.450 7.500 70,785 -0.05(-0.66%)
Sep 05, 2025 7.309 7.610 7.280 7.550 119,086 +0.29(+3.99%)
Sep 04, 2025 7.130 7.450 7.050 7.260 90,281 +0.20(+2.83%)
Sep 03, 2025 7.897 8.000 6.510 7.060 403,142 -0.89(-11.19%)
Sep 02, 2025 8.250 8.422 7.760 7.950 107,012 -0.30(-3.64%)
Aug 29, 2025 8.600 8.600 8.000 8.250 128,276 -0.08(-0.95%)
Aug 28, 2025 8.250 8.750 8.190 8.329 549,499 +0.09(+1.08%)
Aug 27, 2025 8.210 8.300 8.095 8.240 179,081 +0.00(+0.00%)
Aug 26, 2025 7.984 8.420 7.850 8.240 242,784 +0.23(+2.87%)
Aug 25, 2025 7.900 8.350 7.900 8.010 246,557 +0.03(+0.38%)
Aug 22, 2025 8.010 8.060 7.520 7.980 286,149 -0.02(-0.25%)
Aug 21, 2025 7.790 8.000 7.550 8.000 170,676 +0.09(+1.14%)
Aug 20, 2025 7.000 8.000 6.900 7.910 245,600 +0.91(+13.00%)
Aug 19, 2025 7.430 7.520 7.000 7.000 226,623 -0.52(-6.91%)
Aug 18, 2025 6.980 7.720 6.980 7.520 233,128 +0.35(+4.88%)
Aug 15, 2025 7.910 7.910 7.010 7.170 288,302 -0.49(-6.40%)
Aug 14, 2025 7.370 7.840 6.740 7.660 360,046 +0.11(+1.46%)
Aug 13, 2025 7.000 7.810 6.860 7.550 319,692 +0.68(+9.90%)
Aug 12, 2025 7.150 7.510 6.500 6.870 354,001 -0.22(-3.10%)
Aug 11, 2025 6.500 7.490 6.500 7.090 828,778 +0.80(+12.72%)
Aug 08, 2025 6.030 6.430 6.030 6.290 203,845 +0.24(+3.97%)
Aug 07, 2025 5.973 6.100 5.750 6.050 119,685 +0.05(+0.83%)
Aug 06, 2025 6.250 6.450 6.000 6.000 142,398 -0.25(-4.00%)
Aug 05, 2025 5.850 6.250 5.700 6.250 321,533 +0.34(+5.84%)
Aug 04, 2025 5.740 6.080 5.510 5.905 460,699 +0.36(+6.40%)
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 Of Service.