Skip to main content

Glass House Brands Inc (OP: GLASF )

6.950 -0.050 (-0.71%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 7.090 7.200 6.862 7.000 301,318 +0.07(+1.01%)
Jul 15, 2024 6.980 7.000 6.820 6.930 46,723 -0.06(-0.79%)
Jul 12, 2024 6.800 7.010 6.800 6.985 189,008 +0.21(+3.02%)
Jul 11, 2024 6.640 6.820 6.640 6.780 75,401 +0.15(+2.26%)
Jul 10, 2024 6.620 6.760 6.565 6.630 30,139 -0.12(-1.78%)
Jul 09, 2024 6.850 6.870 6.250 6.750 76,200 -0.12(-1.75%)
Jul 08, 2024 7.010 7.010 6.830 6.870 62,220 -0.13(-1.86%)
Jul 05, 2024 7.160 7.160 6.850 7.000 20,448 -0.15(-2.10%)
Jul 03, 2024 6.948 7.165 6.850 7.150 85,269 +0.16(+2.29%)
Jul 02, 2024 7.000 7.100 6.868 6.990 80,298 +0.00(+0.00%)
Jul 01, 2024 7.075 7.150 6.850 6.990 78,751 -0.17(-2.35%)
Jun 28, 2024 7.370 7.370 6.930 7.158 209,216 -0.17(-2.34%)
Jun 27, 2024 7.050 7.400 7.010 7.330 182,915 +0.11(+1.52%)
Jun 26, 2024 7.010 7.390 7.010 7.220 88,655 -0.03(-0.41%)
Jun 25, 2024 7.300 7.500 7.090 7.250 86,845 -0.27(-3.59%)
Jun 24, 2024 6.990 7.530 6.850 7.520 58,876 +0.53(+7.58%)
Jun 21, 2024 7.005 7.005 6.900 6.990 46,754 +0.01(+0.20%)
Jun 20, 2024 6.980 7.300 6.970 6.976 106,996 -0.02(-0.34%)
Jun 18, 2024 7.050 7.150 6.810 7.000 68,249 -0.05(-0.71%)
Jun 17, 2024 6.850 7.090 6.850 7.050 125,494 +0.20(+2.92%)
Jun 14, 2024 6.970 6.990 6.730 6.850 183,291 +0.00(+0.00%)
Jun 13, 2024 7.140 7.140 6.750 6.850 254,308 -0.23(-3.22%)
Jun 12, 2024 7.060 7.250 6.990 7.078 115,114 +0.02(+0.33%)
Jun 11, 2024 7.110 7.120 7.030 7.055 60,047 -0.08(-1.12%)
Jun 10, 2024 7.200 7.380 7.110 7.135 201,111 -0.12(-1.72%)
Jun 07, 2024 7.300 7.350 7.150 7.260 66,217 +0.01(+0.14%)
Jun 06, 2024 7.200 7.580 7.100 7.250 87,435 +0.15(+2.11%)
Jun 05, 2024 7.130 7.260 7.070 7.100 92,569 -0.14(-1.87%)
Jun 04, 2024 7.490 7.490 7.010 7.235 174,101 -0.25(-3.40%)
Jun 03, 2024 7.660 7.800 7.400 7.490 135,594 -0.31(-3.97%)
May 31, 2024 7.870 7.990 7.730 7.800 37,371 -0.03(-0.38%)
May 30, 2024 8.005 8.200 7.720 7.830 733,997 -0.17(-2.12%)
May 29, 2024 8.180 8.240 7.950 8.000 113,708 -0.25(-3.03%)
May 28, 2024 8.800 8.800 8.100 8.250 185,742 -0.53(-6.04%)
May 24, 2024 8.560 8.970 8.500 8.780 467,926 +0.22(+2.57%)
May 23, 2024 9.110 9.250 8.500 8.560 111,088 -0.74(-7.96%)
May 22, 2024 9.450 9.450 9.080 9.300 49,436 -0.19(-2.00%)
May 21, 2024 9.510 9.604 9.270 9.490 53,822 +0.14(+1.50%)
May 20, 2024 9.420 9.690 9.330 9.350 35,683 -0.10(-1.06%)
May 17, 2024 9.740 9.870 9.350 9.450 179,592 -0.15(-1.56%)
May 16, 2024 9.600 9.950 9.560 9.600 169,197 -0.07(-0.72%)
May 15, 2024 9.550 9.800 9.500 9.670 121,908 +0.08(+0.83%)
May 14, 2024 9.310 9.750 9.260 9.590 93,812 +0.30(+3.23%)
May 13, 2024 9.450 9.500 9.290 9.290 133,423 -0.21(-2.21%)
May 10, 2024 9.500 9.560 9.200 9.500 71,955 +0.03(+0.32%)
May 09, 2024 9.500 9.520 9.260 9.470 38,324 +0.08(+0.85%)
May 08, 2024 9.200 9.490 9.172 9.390 62,701 -0.08(-0.84%)
May 07, 2024 9.790 9.970 9.210 9.470 53,708 -0.28(-2.87%)
May 06, 2024 9.610 9.810 9.590 9.750 71,793 +0.14(+1.46%)
May 03, 2024 9.370 9.610 9.340 9.610 110,502 +0.26(+2.78%)
May 02, 2024 9.600 9.700 9.350 9.350 82,712 -0.07(-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.