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

Glass House Brands Inc (OP: GHBWF )

0.6885 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EST, Nov 21, 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 (%)
Nov 21, 2024 0.6885 0 +0.01(+2.00%)
Nov 20, 2024 0.6300 0.8200 0.6300 0.6750 3,650 +0.08(+12.50%)
Nov 19, 2024 0.7649 0.8710 0.6000 0.6000 5,867 -0.22(-27.02%)
Nov 18, 2024 0.8331 0.8331 0.8221 0.8221 1,200 -0.03(-3.28%)
Nov 15, 2024 0.8399 0.8500 0.7900 0.8500 45,206 +0.10(+14.09%)
Nov 14, 2024 0.7550 0.8000 0.7450 0.7450 3,400 -0.07(-8.59%)
Nov 13, 2024 0.6800 0.8150 0.6800 0.8150 15,999 -0.06(-6.32%)
Nov 12, 2024 0.6999 0.9000 0.5100 0.8700 33,500 +0.32(+58.04%)
Nov 11, 2024 0.6100 0.6350 0.5500 0.5505 25,600 -0.12(-18.44%)
Nov 08, 2024 0.7500 0.7500 0.5100 0.6750 9,500 +0.02(+3.05%)
Nov 07, 2024 0.6580 0.6965 0.5950 0.6550 183,535 +0.06(+9.17%)
Nov 06, 2024 0.7800 0.7800 0.5000 0.6000 163,200 -0.24(-28.98%)
Nov 05, 2024 0.8448 0.8448 0.8448 0.8448 100 -0.06(-6.13%)
Nov 04, 2024 0.8712 0.9000 0.7000 0.9000 11,450 +0.05(+6.30%)
Nov 01, 2024 0.8228 0.8467 0.8228 0.8467 700 +0.02(+2.63%)
Oct 31, 2024 0.8000 0.8363 0.8000 0.8250 2,400 +0.02(+3.12%)
Oct 30, 2024 0.8700 0.8700 0.8000 0.8000 6,025 -0.07(-7.78%)
Oct 29, 2024 0.8750 0.8750 0.8500 0.8675 30,968 -0.03(-3.61%)
Oct 28, 2024 0.9000 0.9000 0.9000 0.9000 100 +0.00(+0.00%)
Oct 25, 2024 0.9200 0.9200 0.7500 0.9000 39,875 -0.06(-6.74%)
Oct 24, 2024 0.9650 0.9650 0.9650 0.9650 100 +0.06(+7.22%)
Oct 23, 2024 0.9000 0.9000 0.9000 0.9000 1,800 +0.00(+0.00%)
Oct 22, 2024 0.9000 0.9000 0.9000 0.9000 5,500 +0.00(+0.00%)
Oct 21, 2024 0.9000 0.9575 0.9000 0.9000 14,700 +0.00(+0.00%)
Oct 18, 2024 0.9000 0.9750 0.9000 0.9000 18,604 -0.08(-8.63%)
Oct 17, 2024 1.070 1.070 0.9100 0.9850 10,000 -0.02(-1.99%)
Oct 16, 2024 1.000 1.150 0.9951 1.005 47,950 +0.05(+5.79%)
Oct 14, 2024 0.9500 0 -0.05(-5.00%)
Oct 10, 2024 1.000 0 +0.04(+4.17%)
Oct 09, 2024 1.050 1.050 0.9600 0.9600 119,900 -0.14(-12.73%)
Oct 08, 2024 1.070 1.100 0.9900 1.100 23,200 +0.10(+10.00%)
Oct 07, 2024 1.100 1.121 0.9500 1.000 47,680 -0.01(-0.99%)
Oct 04, 2024 1.010 1.100 1.010 1.010 57,050 -0.01(-0.98%)
Oct 03, 2024 1.200 1.200 1.020 1.020 41,500 -0.10(-8.93%)
Oct 02, 2024 1.150 1.160 1.120 1.120 25,970 -0.13(-10.40%)
Oct 01, 2024 1.300 1.310 1.105 1.250 131,900 -0.08(-5.93%)
Sep 30, 2024 1.360 1.420 1.150 1.329 30,800 -0.04(-3.01%)
Sep 27, 2024 1.300 1.385 1.225 1.370 33,506 -0.03(-2.14%)
Sep 26, 2024 1.410 1.410 1.400 1.400 12,750 +0.00(+0.00%)
Sep 24, 2024 1.400 0 -0.03(-2.10%)
Sep 23, 2024 1.450 1.450 1.400 1.430 6,467 -0.07(-4.67%)
Sep 20, 2024 1.435 1.500 1.435 1.500 1,800 +0.00(+0.00%)
Sep 19, 2024 1.370 1.500 1.090 1.500 22,100 -0.04(-2.60%)
Sep 18, 2024 1.540 1.540 1.540 1.540 200 +0.04(+2.67%)
Sep 17, 2024 1.360 1.500 1.360 1.500 267,200 +0.00(+0.00%)
Sep 16, 2024 1.530 1.600 1.390 1.500 11,900 -0.20(-11.76%)
Sep 13, 2024 1.560 1.700 1.450 1.700 29,055 +0.17(+11.11%)
Sep 12, 2024 1.400 1.530 1.400 1.530 12,962 +0.13(+9.29%)
Sep 11, 2024 1.390 1.470 1.380 1.400 9,100 -0.10(-6.67%)
Sep 10, 2024 1.540 1.590 1.250 1.500 15,215 -0.11(-6.83%)
Sep 09, 2024 1.510 1.610 1.510 1.610 22,333 +0.11(+7.33%)
Sep 06, 2024 1.450 1.500 1.450 1.500 1,710 +0.10(+7.14%)
Sep 05, 2024 1.550 1.680 1.400 1.400 16,150 -0.06(-4.11%)
Sep 04, 2024 1.470 1.470 1.460 1.460 5,000 +0.01(+0.69%)
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.