Skip to main content

Glass House Brands Inc (OP: GHBWF )

0.7800 UNCHANGED
Streaming Delayed Price Updated: 3:23 PM EST, Dec 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 0.7800 0 +0.02(+2.89%)
Dec 02, 2024 0.6400 0.7581 0.6400 0.7581 2,200 -0.09(-10.81%)
Nov 29, 2024 0.6400 0.8500 0.6400 0.8500 6,450 +0.13(+18.06%)
Nov 26, 2024 0.7200 0 +0.00(+0.00%)
Nov 25, 2024 0.7200 0.7200 0.6400 0.7200 6,150 +0.03(+4.58%)
Nov 21, 2024 0.6885 0 +0.01(+2.00%)
Nov 20, 2024 0.6300 0.8200 0.6300 0.6750 3,650 +0.08(+12.50%)
Nov 19, 2024 0.7649 0.8710 0.6000 0.6000 5,867 -0.22(-27.02%)
Nov 18, 2024 0.8331 0.8331 0.8221 0.8221 1,200 -0.03(-3.28%)
Nov 15, 2024 0.8399 0.8500 0.7900 0.8500 45,206 +0.10(+14.09%)
Nov 14, 2024 0.7550 0.8000 0.7450 0.7450 3,400 -0.07(-8.59%)
Nov 13, 2024 0.6800 0.8150 0.6800 0.8150 15,999 -0.06(-6.32%)
Nov 12, 2024 0.6999 0.9000 0.5100 0.8700 33,500 +0.32(+58.04%)
Nov 11, 2024 0.6100 0.6350 0.5500 0.5505 25,600 -0.12(-18.44%)
Nov 08, 2024 0.7500 0.7500 0.5100 0.6750 9,500 +0.02(+3.05%)
Nov 07, 2024 0.6580 0.6965 0.5950 0.6550 183,535 +0.06(+9.17%)
Nov 06, 2024 0.7800 0.7800 0.5000 0.6000 163,200 -0.24(-28.98%)
Nov 05, 2024 0.8448 0.8448 0.8448 0.8448 100 -0.06(-6.13%)
Nov 04, 2024 0.8712 0.9000 0.7000 0.9000 11,450 +0.05(+6.30%)
Nov 01, 2024 0.8228 0.8467 0.8228 0.8467 700 +0.02(+2.63%)
Oct 31, 2024 0.8000 0.8363 0.8000 0.8250 2,400 +0.02(+3.12%)
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%)
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.