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

Glass House Brands Inc (OP:GLASF)

6.500 +0.030 (+0.46%)
Streaming Delayed Price Updated: 10:07 AM EDT, Apr 28, 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 (%)
Apr 25, 2025 6.200 6.740 5.550 6.470 255,994 +0.41(+6.77%)
Apr 24, 2025 5.000 6.350 5.000 6.060 330,781 +1.05(+20.86%)
Apr 23, 2025 5.000 5.210 4.970 5.014 94,597 +0.04(+0.89%)
Apr 22, 2025 5.000 5.171 4.850 4.970 80,068 -0.23(-4.42%)
Apr 21, 2025 5.060 5.450 4.850 5.200 84,208 -0.22(-4.13%)
Apr 17, 2025 4.400 5.440 4.400 5.424 375,155 +0.55(+11.38%)
Apr 16, 2025 4.450 4.990 4.250 4.870 172,681 +0.41(+9.19%)
Apr 15, 2025 4.535 4.710 4.280 4.460 90,625 -0.08(-1.76%)
Apr 14, 2025 4.180 4.579 4.180 4.540 118,904 +0.19(+4.37%)
Apr 11, 2025 4.450 4.670 4.304 4.350 105,390 +0.02(+0.55%)
Apr 10, 2025 4.250 4.770 4.125 4.326 82,727 +0.08(+1.79%)
Apr 09, 2025 4.089 4.550 3.940 4.250 190,176 +0.25(+6.25%)
Apr 08, 2025 4.350 4.420 3.800 4.000 155,873 -0.18(-4.31%)
Apr 07, 2025 4.020 4.390 3.990 4.180 96,190 +0.00(+0.00%)
Apr 04, 2025 4.500 4.750 4.000 4.180 317,271 -0.40(-8.73%)
Apr 03, 2025 4.850 4.900 4.530 4.580 149,230 -0.31(-6.41%)
Apr 02, 2025 4.800 5.010 4.800 4.894 55,008 -0.01(-0.13%)
Apr 01, 2025 4.950 4.980 4.900 4.900 48,062 -0.06(-1.21%)
Mar 31, 2025 5.010 5.010 4.650 4.960 102,027 +0.15(+3.12%)
Mar 28, 2025 5.000 5.020 4.670 4.810 139,874 -0.02(-0.41%)
Mar 27, 2025 4.650 4.860 4.640 4.830 264,537 +0.23(+5.00%)
Mar 26, 2025 4.830 5.100 4.530 4.600 726,546 -0.16(-3.36%)
Mar 25, 2025 4.820 4.870 4.700 4.760 92,268 +0.01(+0.21%)
Mar 24, 2025 4.700 4.960 4.650 4.750 253,148 +0.14(+3.04%)
Mar 21, 2025 4.650 4.770 4.610 4.610 47,431 -0.15(-3.15%)
Mar 20, 2025 4.780 4.850 4.626 4.760 36,552 -0.06(-1.24%)
Mar 19, 2025 4.720 4.850 4.580 4.820 326,326 +0.14(+2.99%)
Mar 18, 2025 4.780 4.900 4.610 4.680 50,480 -0.11(-2.30%)
Mar 17, 2025 4.750 4.885 4.750 4.790 48,251 +0.04(+0.95%)
Mar 14, 2025 4.810 5.000 4.699 4.745 128,787 -0.06(-1.35%)
Mar 13, 2025 5.000 5.015 4.750 4.810 113,414 -0.20(-3.99%)
Mar 12, 2025 5.018 5.050 4.840 5.010 216,423 +0.00(+0.00%)
Mar 11, 2025 5.040 5.140 5.000 5.010 191,724 -0.03(-0.60%)
Mar 10, 2025 5.190 5.221 5.000 5.040 130,879 -0.15(-2.89%)
Mar 07, 2025 5.280 5.580 5.130 5.190 122,177 -0.16(-2.99%)
Mar 06, 2025 5.580 5.670 5.350 5.350 59,127 -0.22(-3.86%)
Mar 05, 2025 5.450 5.890 5.220 5.565 154,636 +0.30(+5.60%)
Mar 04, 2025 5.450 5.640 5.100 5.270 241,558 -0.30(-5.30%)
Mar 03, 2025 5.530 5.950 5.450 5.565 666,444 +0.07(+1.18%)
Feb 28, 2025 5.830 5.877 5.440 5.500 130,094 -0.33(-5.66%)
Feb 27, 2025 5.980 5.990 5.730 5.830 145,642 -0.15(-2.51%)
Feb 26, 2025 6.074 6.098 5.920 5.980 36,814 -0.07(-1.16%)
Feb 25, 2025 5.350 6.114 5.350 6.050 134,699 -0.01(-0.17%)
Feb 24, 2025 6.500 6.500 6.060 6.060 41,634 -0.40(-6.25%)
Feb 21, 2025 6.470 6.630 6.340 6.464 61,918 -0.03(-0.40%)
Feb 20, 2025 6.465 6.500 6.350 6.490 44,553 +0.14(+2.20%)
Feb 19, 2025 6.465 6.490 6.300 6.350 47,739 -0.07(-1.09%)
Feb 18, 2025 6.400 6.700 6.380 6.420 116,680 +0.14(+2.23%)
Feb 14, 2025 6.350 6.640 6.210 6.280 167,489 -0.07(-1.04%)
Feb 13, 2025 6.110 6.350 5.990 6.346 170,747 +0.27(+4.38%)
Feb 12, 2025 5.945 6.100 5.840 6.080 82,233 +0.13(+2.18%)
Feb 11, 2025 5.650 6.000 5.640 5.950 334,009 +0.51(+9.37%)
Feb 10, 2025 5.250 5.479 5.110 5.440 163,049 +0.10(+1.87%)
Feb 07, 2025 5.560 5.585 5.300 5.340 228,069 -0.11(-2.02%)
Feb 06, 2025 5.550 5.750 5.310 5.450 318,800 -0.10(-1.80%)
Feb 05, 2025 5.620 5.650 5.480 5.550 220,862 -0.06(-1.07%)
Feb 04, 2025 5.436 5.650 5.320 5.610 292,620 +0.11(+2.00%)
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.