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:
GLASF
)
9.450
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 17, 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 (%)
May 17, 2024
9.740
9.870
9.350
9.450
179,592
-0.15(-1.56%)
May 16, 2024
9.600
9.950
9.560
9.600
169,197
-0.07(-0.72%)
May 15, 2024
9.550
9.800
9.500
9.670
121,908
+0.08(+0.83%)
May 14, 2024
9.310
9.750
9.260
9.590
93,812
+0.30(+3.23%)
May 13, 2024
9.450
9.500
9.290
9.290
133,423
-0.21(-2.21%)
May 10, 2024
9.500
9.560
9.200
9.500
71,955
+0.03(+0.32%)
May 09, 2024
9.500
9.520
9.260
9.470
38,324
+0.08(+0.85%)
May 08, 2024
9.200
9.490
9.172
9.390
62,701
-0.08(-0.84%)
May 07, 2024
9.790
9.970
9.210
9.470
53,708
-0.28(-2.87%)
May 06, 2024
9.610
9.810
9.590
9.750
71,793
+0.14(+1.46%)
May 03, 2024
9.370
9.610
9.340
9.610
110,502
+0.26(+2.78%)
May 02, 2024
9.600
9.700
9.350
9.350
82,712
-0.07(-0.74%)
May 01, 2024
10.01
10.37
9.300
9.420
227,513
-0.93(-8.99%)
Apr 30, 2024
8.730
10.50
8.400
10.35
610,911
+1.60(+18.29%)
Apr 29, 2024
8.740
8.750
8.460
8.750
72,680
+0.02(+0.23%)
Apr 26, 2024
8.550
8.730
8.450
8.730
48,384
+0.16(+1.87%)
Apr 25, 2024
8.610
8.640
8.450
8.570
45,685
-0.09(-1.04%)
Apr 24, 2024
8.710
8.710
8.518
8.660
73,108
+0.07(+0.84%)
Apr 23, 2024
8.600
8.690
8.330
8.588
73,076
-0.01(-0.14%)
Apr 22, 2024
8.700
8.700
8.500
8.600
53,836
-0.05(-0.61%)
Apr 19, 2024
8.850
8.850
8.420
8.653
86,447
-0.15(-1.67%)
Apr 18, 2024
9.000
9.000
8.510
8.800
141,822
-0.10(-1.12%)
Apr 17, 2024
8.900
9.010
8.600
8.900
110,653
+0.07(+0.79%)
Apr 16, 2024
9.040
9.040
8.660
8.830
111,108
-0.32(-3.50%)
Apr 15, 2024
8.700
9.150
8.450
9.150
211,982
+0.50(+5.78%)
Apr 12, 2024
9.080
9.080
8.450
8.650
183,679
-0.42(-4.63%)
Apr 11, 2024
8.830
9.084
8.620
9.070
214,289
+0.17(+1.91%)
Apr 10, 2024
8.750
9.010
8.550
8.900
178,322
+0.15(+1.71%)
Apr 09, 2024
8.470
8.790
8.300
8.750
338,495
+0.25(+2.94%)
Apr 08, 2024
8.350
8.510
8.285
8.500
125,246
+0.20(+2.41%)
Apr 05, 2024
7.940
8.350
7.940
8.300
178,919
+0.31(+3.88%)
Apr 04, 2024
8.650
8.750
7.920
7.990
233,571
-0.41(-4.88%)
Apr 03, 2024
8.410
8.650
8.400
8.400
109,099
-0.10(-1.18%)
Apr 02, 2024
8.500
8.570
8.290
8.500
130,026
+0.00(+0.00%)
Apr 01, 2024
8.070
8.502
8.020
8.500
166,863
+0.48(+5.99%)
Mar 28, 2024
7.600
8.020
8.000
8.020
128,040
+0.27(+3.48%)
Mar 27, 2024
7.670
7.860
7.590
7.750
73,442
+0.13(+1.71%)
Mar 26, 2024
7.410
7.710
7.290
7.620
100,107
+0.35(+4.81%)
Mar 25, 2024
7.235
7.480
7.235
7.270
81,473
-0.02(-0.24%)
Mar 22, 2024
7.140
7.600
7.140
7.287
104,302
+0.08(+1.07%)
Mar 21, 2024
7.140
7.210
7.030
7.210
41,106
+0.05(+0.70%)
Mar 20, 2024
7.150
7.200
7.080
7.160
25,757
-0.04(-0.56%)
Mar 19, 2024
7.250
7.250
7.000
7.200
50,509
+0.02(+0.28%)
Mar 18, 2024
7.250
7.310
7.150
7.180
147,840
-0.07(-0.97%)
Mar 15, 2024
6.770
7.380
6.750
7.250
279,155
+0.52(+7.73%)
Mar 14, 2024
6.530
6.750
6.530
6.730
53,546
+0.01(+0.07%)
Mar 13, 2024
6.225
6.725
6.200
6.725
93,475
+0.26(+4.10%)
Mar 12, 2024
6.280
6.560
6.220
6.460
55,726
-0.04(-0.65%)
Mar 11, 2024
6.510
6.570
6.370
6.503
44,459
+0.02(+0.35%)
Mar 08, 2024
6.250
6.500
6.229
6.480
50,832
+0.23(+3.68%)
Mar 07, 2024
6.200
6.400
6.200
6.250
87,650
+0.02(+0.32%)
Mar 06, 2024
6.610
6.610
6.100
6.230
143,612
-0.38(-5.75%)
Mar 05, 2024
6.812
6.812
6.590
6.610
95,621
-0.20(-2.94%)
Mar 04, 2024
6.920
6.940
6.760
6.810
70,675
-0.17(-2.44%)
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
.