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

Glass House Brands Inc (OP: GHBWF )

0.3860 -0.0060 (-1.53%)
Streaming Delayed Price Updated: 2:02 PM EST, Feb 14, 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 (%)
Feb 14, 2025 0.3900 0.4400 0.3600 0.3860 9,800 -0.01(-1.53%)
Feb 13, 2025 0.3881 0.3920 0.3721 0.3920 60,584 +0.00(+1.00%)
Feb 12, 2025 0.3396 0.3881 0.3308 0.3881 8,200 +0.02(+5.55%)
Feb 11, 2025 0.4085 0.4085 0.3339 0.3677 92,475 +0.12(+47.08%)
Feb 10, 2025 0.3600 0.3600 0.2500 0.2500 31,575 -0.31(-55.66%)
Feb 05, 2025 0.5638 3 +0.00(+0.00%)
Feb 03, 2025 0.5638 0 +0.11(+25.32%)
Jan 31, 2025 0.4499 0.4499 0.4499 0.4499 500 -0.00(-0.02%)
Jan 30, 2025 0.3336 0.4500 0.3336 0.4500 3,600 -0.03(-6.60%)
Jan 29, 2025 0.4818 0.4818 0.3600 0.4818 1,500 +0.05(+10.76%)
Jan 27, 2025 0.4350 0 -0.05(-9.75%)
Jan 23, 2025 0.4820 0 +0.06(+13.41%)
Jan 22, 2025 0.4250 0.4250 0.4250 0.4250 4,000 -0.03(-5.56%)
Jan 21, 2025 0.4350 0.4500 0.4350 0.4500 10,500 -0.03(-6.25%)
Jan 17, 2025 0.4100 0.4800 0.3800 0.4800 3,582 +0.00(+0.00%)
Jan 16, 2025 0.4000 0.4800 0.3800 0.4800 1,182 +0.06(+14.29%)
Jan 14, 2025 0.4200 0 +0.02(+5.00%)
Jan 10, 2025 0.4000 0 +0.01(+1.27%)
Jan 08, 2025 0.3950 0.3950 0.3950 0.3950 1,003 -0.07(-15.49%)
Jan 07, 2025 0.5399 0.5399 0.4050 0.4674 13,350 +0.07(+16.85%)
Jan 06, 2025 0.4050 0.4050 0.4000 0.4000 4,518 -0.17(-30.16%)
Jan 03, 2025 0.5727 0.5727 0.5727 0.5727 100 +0.17(+43.17%)
Jan 02, 2025 0.4490 0.4490 0.4000 0.4000 13,213 +0.00(+0.00%)
Dec 31, 2024 0.4000 0 +0.04(+11.11%)
Dec 30, 2024 0.3600 0.3613 0.3500 0.3600 13,552 -0.02(-5.26%)
Dec 27, 2024 0.3650 0.3800 0.3360 0.3800 52,000 +0.00(+0.00%)
Dec 26, 2024 0.3858 0.4000 0.3800 0.3800 70,190 -0.03(-6.17%)
Dec 20, 2024 0.4050 0 -0.06(-13.83%)
Dec 18, 2024 0.4700 0 +0.02(+5.62%)
Dec 17, 2024 0.3000 0.5100 0.2791 0.4450 60,303 -0.06(-12.73%)
Dec 16, 2024 0.5825 0.5825 0.5099 0.5099 11,726 -0.15(-22.14%)
Dec 13, 2024 0.5250 0.6549 0.5250 0.6549 2,360 +0.07(+12.41%)
Dec 12, 2024 0.5826 0.5826 0.5826 0.5826 500 +0.02(+3.12%)
Dec 10, 2024 0.5650 0 -0.09(-13.74%)
Dec 09, 2024 0.6200 0.6550 0.6200 0.6550 10,100 -0.07(-10.27%)
Dec 06, 2024 0.6349 0.7300 0.6349 0.7300 1,100 -0.05(-6.41%)
Dec 03, 2024 0.7800 0 +0.02(+2.89%)
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 and Conditions.