Skip to main content

Glass House Brands Inc (OP: GHBWF )

0.8000 -0.0675 (-7.78%)
Streaming Delayed Price Updated: 12:23 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 1.410 1.545 1.410 1.450 16,850 +0.05(+3.57%)
Aug 30, 2024 1.400 1.400 1.400 1.400 2,460 -0.03(-2.10%)
Aug 29, 2024 1.450 1.450 1.407 1.430 6,550 +0.07(+5.15%)
Aug 28, 2024 1.500 1.500 1.350 1.360 12,800 -0.04(-2.86%)
Aug 27, 2024 1.500 1.500 1.300 1.400 36,830 -0.10(-6.67%)
Aug 23, 2024 1.500 0 +0.00(+0.00%)
Aug 22, 2024 1.500 1.500 1.500 1.500 35,100 -0.18(-10.71%)
Aug 21, 2024 1.680 1.680 1.680 1.680 2,575 -0.02(-1.18%)
Aug 20, 2024 1.700 1.700 1.700 1.700 525 +0.09(+5.59%)
Aug 19, 2024 1.600 1.680 1.500 1.610 27,104 +0.07(+4.55%)
Aug 16, 2024 1.600 1.700 1.400 1.540 13,473 -0.06(-3.75%)
Aug 15, 2024 1.430 1.800 1.400 1.600 26,920 +0.20(+14.29%)
Aug 14, 2024 1.390 1.410 1.250 1.400 40,238 +0.06(+4.48%)
Aug 13, 2024 1.250 1.340 1.100 1.340 11,455 +0.07(+5.10%)
Aug 12, 2024 1.240 1.275 1.230 1.275 45,377 +0.03(+2.82%)
Aug 09, 2024 1.190 1.250 1.135 1.240 14,511 +0.05(+4.20%)
Aug 08, 2024 0.9500 1.190 0.9500 1.190 5,018 +0.00(+0.00%)
Aug 07, 2024 1.190 1.190 0.9500 1.190 1,025 -0.01(-0.83%)
Aug 05, 2024 1.200 0 +0.05(+4.35%)
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.