Financial News
Glass House Brands Inc (OP: GHBWF )
1.610
+0.140
(+9.52%)
Streaming Delayed Price
Updated: 11:58 AM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 27, 2023 | 0.5100 | 0 | +0.12(+32.47%) | |||
| Feb 24, 2023 | 0.4000 | 0.4000 | 0.3850 | 0.3850 | 8,500 | -0.02(-3.75%) |
| Feb 17, 2023 | 0.4000 | 0 | +0.05(+14.29%) | |||
| Feb 10, 2023 | 0.3500 | 30 | +0.10(+40.00%) | |||
| Feb 09, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 200 | -0.15(-37.50%) |
| Feb 06, 2023 | 0.4000 | 0 | -0.02(-4.76%) | |||
| Feb 03, 2023 | 0.4200 | 0.5000 | 0.4200 | 0.4200 | 7,340 | +0.02(+5.00%) |
| Feb 02, 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 9,000 | +0.10(+33.33%) |
| Feb 01, 2023 | 0.3900 | 0.3900 | 0.3000 | 0.3000 | 3,800 | -0.04(-13.04%) |
| Jan 30, 2023 | 0.3450 | 0 | +0.09(+38.00%) | |||
| Jan 27, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 10,000 | +0.00(+0.00%) |
| Jan 25, 2023 | 0.2500 | 0 | +0.00(+0.00%) | |||
| Jan 24, 2023 | 0.2200 | 0.2600 | 0.2200 | 0.2500 | 1,150 | +0.00(+0.00%) |
| Jan 23, 2023 | 0.2450 | 0.4500 | 0.2100 | 0.2500 | 8,000 | +0.00(+0.00%) |
| Jan 20, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 3,300 | +0.00(+0.00%) |
| Jan 18, 2023 | 0.2500 | 0 | -0.05(-16.67%) | |||
| Jan 13, 2023 | 0.3000 | 0 | +0.00(+0.00%) | |||
| Jan 12, 2023 | 0.3000 | 0.3000 | 0.2450 | 0.3000 | 10,000 | +0.08(+36.36%) |
| Jan 11, 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 100 | -0.03(-12.00%) |
| Jan 09, 2023 | 0.2500 | 0 | -0.15(-37.50%) | |||
| Jan 06, 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 2,500 | +0.15(+60.00%) |
| Jan 05, 2023 | 0.3000 | 0.3000 | 0.2000 | 0.2500 | 35,800 | +0.00(+0.00%) |
| Jan 04, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 17,600 | +0.00(+0.00%) |
| Jan 03, 2023 | 0.4200 | 0.4200 | 0.2500 | 0.2500 | 11,000 | -0.17(-40.48%) |
| Dec 30, 2022 | 0.2500 | 0.4300 | 0.2400 | 0.4200 | 43,200 | +0.22(+110.00%) |
| Dec 29, 2022 | 0.2000 | 0.2001 | 0.2000 | 0.2000 | 3,800 | -0.10(-33.33%) |
| Dec 28, 2022 | 0.3000 | 0.3000 | 0.2000 | 0.3000 | 57,100 | -0.21(-41.18%) |
| Dec 27, 2022 | 0.6100 | 0.6100 | 0.5100 | 0.5100 | 20,050 | +0.16(+45.71%) |
| Dec 23, 2022 | 0.3500 | 0.3500 | 0.3100 | 0.3500 | 27,000 | +0.15(+75.00%) |
| Dec 22, 2022 | 0.3100 | 0.3100 | 0.2000 | 0.2000 | 8,390 | -0.10(-33.33%) |
| Dec 21, 2022 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 4,784 | +0.04(+15.38%) |
| Dec 20, 2022 | 0.3000 | 0.3000 | 0.2500 | 0.2600 | 38,500 | -0.05(-16.13%) |
| Dec 19, 2022 | 0.4000 | 0.4000 | 0.3000 | 0.3100 | 60,891 | -0.19(-38.00%) |
| Dec 16, 2022 | 0.5000 | 0.5000 | 0.4000 | 0.5000 | 13,480 | +0.10(+25.00%) |
| Dec 15, 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 8,200 | -0.10(-20.00%) |
| Dec 13, 2022 | 0.5000 | 0 | -0.05(-9.09%) | |||
| Dec 12, 2022 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 1,100 | +0.00(+0.00%) |
| Dec 09, 2022 | 0.4000 | 0.7000 | 0.3500 | 0.5500 | 18,886 | -0.15(-21.43%) |
| Dec 08, 2022 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 1,000 | +0.35(+100.00%) |
| Dec 07, 2022 | 0.7500 | 0.7500 | 0.3500 | 0.3500 | 1,275 | -0.45(-56.25%) |
| Dec 05, 2022 | 0.8000 | 0 | -0.03(-4.19%) |
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.
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.
