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

Glass House Brands Inc (OP:GLASF)

6.150 -0.579 (-8.60%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
May 16, 2025 6.700 6.750 6.050 6.150 134,638 -0.58(-8.60%)
May 15, 2025 6.586 6.780 6.240 6.729 140,643 +0.19(+2.87%)
May 14, 2025 6.590 6.760 6.450 6.541 117,954 +0.13(+2.04%)
May 13, 2025 6.010 6.410 6.010 6.410 95,938 +0.22(+3.53%)
May 12, 2025 6.400 6.460 6.010 6.191 87,341 +0.02(+0.35%)
May 09, 2025 6.320 6.400 6.030 6.170 32,499 -0.09(-1.44%)
May 08, 2025 6.250 6.490 6.110 6.260 72,478 +0.01(+0.16%)
May 07, 2025 6.600 6.600 6.150 6.250 93,384 -0.35(-5.30%)
May 06, 2025 6.840 6.860 6.590 6.600 70,972 -0.32(-4.62%)
May 05, 2025 6.840 7.000 6.440 6.920 107,964 +0.08(+1.17%)
May 02, 2025 7.000 7.000 6.770 6.840 84,154 -0.16(-2.22%)
May 01, 2025 7.050 7.220 6.860 6.995 65,893 -0.05(-0.78%)
Apr 30, 2025 6.600 7.250 6.120 7.050 293,740 +0.42(+6.33%)
Apr 29, 2025 6.200 6.630 6.200 6.630 88,200 +0.38(+6.08%)
Apr 28, 2025 6.580 6.750 6.245 6.250 59,453 -0.22(-3.40%)
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%)
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.