Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Glass House Brands Inc
(OP:
GHBWF
)
1.500
UNCHANGED
Streaming Delayed Price
Updated: 2:27 PM EDT, Aug 23, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 23, 2024
1.500
1.750
1.490
1.500
5,800
+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%)
Aug 01, 2024
1.150
0
+0.00(+0.00%)
Jul 31, 2024
1.200
1.200
0.9500
1.150
5,547
+0.05(+4.55%)
Jul 30, 2024
1.150
1.150
1.100
1.100
5,800
-0.14(-11.29%)
Jul 29, 2024
1.050
1.240
1.000
1.240
16,854
+0.09(+7.83%)
Jul 26, 2024
1.150
1.150
1.150
1.150
2,907
+0.00(+0.00%)
Jul 25, 2024
1.150
1.230
1.150
1.150
2,221
-0.05(-4.17%)
Jul 24, 2024
1.100
1.200
1.005
1.200
11,317
+0.03(+3.00%)
Jul 23, 2024
1.230
1.230
1.050
1.165
15,631
-0.03(-2.92%)
Jul 19, 2024
1.200
0
+0.05(+4.35%)
Jul 18, 2024
1.165
1.230
1.100
1.150
1,500
-0.02(-1.71%)
Jul 17, 2024
1.200
1.200
1.100
1.170
8,600
+0.03(+2.63%)
Jul 16, 2024
1.100
1.200
1.100
1.140
1,500
-0.06(-5.00%)
Jul 15, 2024
1.200
1.200
1.200
1.200
110
-0.05(-4.00%)
Jul 12, 2024
1.250
1.250
1.250
1.250
500
-0.03(-2.34%)
Jul 11, 2024
1.130
1.280
1.130
1.280
200
-0.01(-0.78%)
Jul 10, 2024
1.290
1.290
1.290
1.290
100
+0.00(+0.00%)
Jul 09, 2024
0.8500
1.290
0.7200
1.290
13,101
-0.01(-0.77%)
Jul 08, 2024
0.8000
1.300
0.8000
1.300
15,400
+0.06(+4.84%)
Jul 05, 2024
1.000
1.450
0.8900
1.240
21,580
+0.04(+3.33%)
Jul 02, 2024
1.200
0
-0.05(-4.00%)
Jun 28, 2024
1.250
0
-0.10(-7.41%)
Jun 27, 2024
1.350
1.350
1.350
1.350
3,400
+0.07(+5.47%)
Jun 26, 2024
1.300
1.300
1.280
1.280
1,630
-0.07(-5.19%)
Jun 24, 2024
1.350
0
+0.00(+0.00%)
Jun 21, 2024
1.240
1.350
1.130
1.350
1,400
+0.00(+0.00%)
Jun 20, 2024
1.150
1.350
1.150
1.350
1,149
+0.00(+0.00%)
Jun 18, 2024
1.220
1.350
1.150
1.350
1,500
+0.05(+3.70%)
Jun 17, 2024
1.266
1.302
1.090
1.302
2,580
+0.05(+4.14%)
Jun 14, 2024
1.350
1.350
1.230
1.250
5,200
-0.15(-10.71%)
Jun 13, 2024
1.400
1.400
1.400
1.400
100
+0.01(+0.72%)
Jun 12, 2024
1.380
1.490
1.220
1.390
6,499
-0.01(-0.71%)
Jun 07, 2024
1.400
0
-0.10(-6.67%)
Jun 06, 2024
1.300
1.500
1.275
1.500
16,755
+0.15(+11.11%)
Jun 05, 2024
1.350
1.350
1.350
1.350
1,500
-0.02(-1.46%)
Jun 04, 2024
1.350
1.380
1.210
1.370
10,142
-0.06(-3.87%)
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
.