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

Glass House Brands Inc (OP:GLASF)

5.180 -0.070 (-1.33%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jul 30, 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 (%)
Jul 30, 2025 5.300 5.536 5.160 5.180 88,110 -0.07(-1.33%)
Jul 29, 2025 5.460 5.460 5.140 5.250 197,959 -0.25(-4.55%)
Jul 28, 2025 5.500 5.660 5.350 5.500 270,935 -0.01(-0.18%)
Jul 25, 2025 5.390 5.610 5.230 5.510 236,233 +0.23(+4.36%)
Jul 24, 2025 5.200 5.464 5.150 5.280 177,110 +0.08(+1.54%)
Jul 23, 2025 5.390 5.530 5.200 5.200 76,501 -0.07(-1.33%)
Jul 22, 2025 5.350 5.690 5.120 5.270 377,108 -0.41(-7.22%)
Jul 21, 2025 5.700 5.880 5.310 5.680 379,561 +0.18(+3.27%)
Jul 18, 2025 5.740 6.010 5.500 5.500 171,094 -0.20(-3.51%)
Jul 17, 2025 5.750 6.050 5.650 5.700 610,802 +0.30(+5.58%)
Jul 16, 2025 5.280 5.399 5.040 5.399 316,450 +0.12(+2.25%)
Jul 15, 2025 5.700 5.855 4.550 5.280 1,134,696 -0.50(-8.65%)
Jul 14, 2025 6.500 6.500 5.600 5.780 1,823,462 -1.13(-16.35%)
Jul 11, 2025 6.220 7.750 6.209 6.910 742,885 +0.11(+1.62%)
Jul 10, 2025 7.710 8.863 6.550 6.800 726,146 -0.98(-12.60%)
Jul 09, 2025 7.420 7.800 7.340 7.780 342,154 +0.43(+5.85%)
Jul 08, 2025 6.650 7.350 6.650 7.350 168,789 +0.55(+8.09%)
Jul 07, 2025 7.010 7.100 6.710 6.800 141,195 -0.27(-3.82%)
Jul 03, 2025 6.950 7.070 6.870 7.070 238,341 +0.20(+2.88%)
Jul 02, 2025 6.110 6.950 5.997 6.872 223,369 +0.82(+13.59%)
Jul 01, 2025 6.040 6.370 5.975 6.050 246,790 +0.02(+0.33%)
Jun 30, 2025 5.756 6.100 5.500 6.030 123,883 +0.40(+7.10%)
Jun 27, 2025 5.850 5.900 5.630 5.630 78,827 -0.21(-3.60%)
Jun 26, 2025 5.890 5.952 5.500 5.840 201,218 +0.06(+1.04%)
Jun 25, 2025 5.000 5.950 4.950 5.780 241,030 +0.83(+16.77%)
Jun 24, 2025 4.860 5.005 4.740 4.950 152,607 +0.13(+2.70%)
Jun 23, 2025 4.972 5.000 4.600 4.820 324,498 -0.18(-3.60%)
Jun 20, 2025 5.010 5.210 4.850 5.000 140,446 -0.22(-4.21%)
Jun 18, 2025 5.170 5.500 4.880 5.220 96,912 +0.27(+5.45%)
Jun 17, 2025 5.100 5.200 4.950 4.950 87,502 -0.17(-3.32%)
Jun 16, 2025 5.100 5.150 5.030 5.120 84,430 +0.18(+3.64%)
Jun 13, 2025 4.950 5.340 4.925 4.940 154,329 -0.06(-1.20%)
Jun 12, 2025 5.235 5.235 4.990 5.000 91,914 -0.10(-1.88%)
Jun 11, 2025 5.500 5.500 5.096 5.096 174,932 -0.30(-5.63%)
Jun 10, 2025 5.692 5.692 5.376 5.400 107,289 -0.26(-4.59%)
Jun 09, 2025 5.780 5.780 5.560 5.660 42,046 -0.05(-0.96%)
Jun 06, 2025 5.695 5.840 5.550 5.715 95,997 +0.05(+0.97%)
Jun 05, 2025 5.795 5.850 5.614 5.660 37,106 +0.12(+2.17%)
Jun 04, 2025 5.720 5.870 5.540 5.540 45,788 -0.18(-3.15%)
Jun 03, 2025 5.886 5.980 5.720 5.720 35,787 -0.21(-3.62%)
Jun 02, 2025 6.340 6.340 5.760 5.935 45,715 +0.09(+1.63%)
May 30, 2025 5.750 6.250 5.740 5.840 107,722 -0.09(-1.52%)
May 29, 2025 5.950 5.990 5.750 5.930 378,055 -0.02(-0.34%)
May 28, 2025 5.740 6.000 5.740 5.950 76,825 +0.12(+2.06%)
May 27, 2025 5.890 5.920 5.730 5.830 77,017 +0.00(+0.00%)
May 23, 2025 5.980 6.000 5.830 5.830 71,603 -0.17(-2.83%)
May 22, 2025 6.100 6.170 5.660 6.000 87,564 -0.10(-1.64%)
May 21, 2025 6.110 6.300 6.050 6.100 83,467 -0.06(-0.90%)
May 20, 2025 6.112 6.300 6.040 6.155 81,734 -0.08(-1.28%)
May 19, 2025 6.300 6.500 6.050 6.235 33,423 +0.08(+1.38%)
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%)
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.