Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Glass House Brands Inc (OP: GLASF )

7.150 -0.250 (-3.38%)

Streaming Delayed Price Updated: 3:56 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	7.400	7.410	7.000	7.150	182,345	-0.25(-3.38%)
Nov 20, 2024	7.600	7.800	7.199	7.400	598,575	-0.17(-2.25%)
Nov 19, 2024	7.900	7.910	7.500	7.570	76,022	-0.23(-2.95%)
Nov 18, 2024	8.020	8.100	7.750	7.800	84,899	-0.16(-2.01%)
Nov 15, 2024	8.000	8.400	7.750	7.960	108,265	-0.03(-0.38%)
Nov 14, 2024	8.200	8.360	7.570	7.990	177,277	-0.11(-1.36%)
Nov 13, 2024	8.000	8.170	7.600	8.100	152,406	+0.10(+1.25%)
Nov 12, 2024	7.350	8.100	7.330	8.000	146,617	+0.59(+8.02%)
Nov 11, 2024	8.000	8.000	7.200	7.406	253,647	-0.53(-6.73%)
Nov 08, 2024	7.920	7.971	7.600	7.940	107,516	+0.14(+1.79%)
Nov 07, 2024	7.000	7.920	7.000	7.800	148,355	+0.80(+11.43%)
Nov 06, 2024	6.750	7.400	6.670	7.000	564,980	-0.49(-6.54%)
Nov 05, 2024	7.690	7.750	7.400	7.490	97,459	-0.16(-2.09%)
Nov 04, 2024	7.700	8.100	7.640	7.650	103,679	-0.15(-1.92%)
Nov 01, 2024	7.670	8.060	7.530	7.800	182,719	+0.20(+2.63%)
Oct 31, 2024	7.648	7.670	7.500	7.600	71,420	-0.03(-0.39%)
Oct 30, 2024	8.010	8.050	7.530	7.630	169,871	-0.37(-4.63%)
Oct 29, 2024	8.186	8.210	7.890	8.000	139,894	-0.20(-2.44%)
Oct 28, 2024	8.480	8.500	8.200	8.200	92,936	-0.28(-3.30%)
Oct 25, 2024	8.602	8.630	8.440	8.480	50,322	-0.01(-0.12%)
Oct 24, 2024	8.635	8.660	8.490	8.490	76,245	-0.04(-0.47%)
Oct 23, 2024	8.740	8.850	8.430	8.530	105,487	+0.06(+0.71%)
Oct 22, 2024	8.590	8.710	8.350	8.470	241,430	+0.03(+0.36%)
Oct 21, 2024	8.650	8.770	8.400	8.440	75,222	-0.11(-1.29%)
Oct 18, 2024	8.729	8.790	8.440	8.550	103,453	-0.20(-2.29%)
Oct 17, 2024	8.690	8.790	8.646	8.750	64,822	+0.05(+0.57%)
Oct 16, 2024	8.700	8.830	8.685	8.700	44,474	-0.02(-0.23%)
Oct 15, 2024	8.800	8.930	8.720	8.720	78,010	-0.28(-3.11%)
Oct 14, 2024	9.200	9.200	8.760	9.000	66,514	+0.31(+3.54%)
Oct 11, 2024	8.860	8.905	8.650	8.693	102,141	-0.07(-0.77%)
Oct 10, 2024	8.960	9.116	8.700	8.760	80,803	-0.15(-1.68%)
Oct 09, 2024	9.030	9.110	8.800	8.910	136,050	+0.13(+1.48%)
Oct 08, 2024	8.630	8.880	8.630	8.780	152,764	+0.11(+1.27%)
Oct 07, 2024	8.720	8.830	8.670	8.670	39,061	-0.00(-0.02%)
Oct 04, 2024	8.690	8.720	8.610	8.672	24,814	+0.00(+0.02%)
Oct 03, 2024	8.720	8.730	8.650	8.670	57,531	-0.05(-0.57%)
Oct 02, 2024	8.840	8.870	8.677	8.720	61,073	-0.12(-1.36%)
Oct 01, 2024	9.250	9.250	8.680	8.840	76,528	-0.36(-3.91%)
Sep 30, 2024	9.020	9.360	8.620	9.200	69,918	-0.03(-0.33%)
Sep 27, 2024	9.280	9.360	9.200	9.230	53,604	-0.02(-0.22%)
Sep 26, 2024	9.280	9.280	9.200	9.250	63,692	+0.00(+0.00%)
Sep 25, 2024	9.270	9.350	9.100	9.250	89,745	-0.11(-1.14%)
Sep 24, 2024	9.386	9.400	9.300	9.357	59,918	-0.02(-0.25%)
Sep 23, 2024	9.280	9.390	8.750	9.380	128,495	+0.10(+1.08%)
Sep 20, 2024	9.380	9.465	9.190	9.280	72,117	-0.10(-1.07%)
Sep 19, 2024	9.300	9.500	9.297	9.380	59,296	+0.00(+0.00%)
Sep 18, 2024	9.360	9.420	9.300	9.380	39,671	+0.02(+0.21%)
Sep 17, 2024	9.490	9.500	9.230	9.360	56,238	-0.14(-1.47%)
Sep 16, 2024	9.230	9.510	9.225	9.500	109,070	+0.29(+3.15%)
Sep 13, 2024	9.245	9.510	9.150	9.210	114,538	-0.02(-0.22%)
Sep 12, 2024	9.250	9.260	9.040	9.230	101,548	+0.06(+0.65%)
Sep 11, 2024	9.370	9.440	8.900	9.170	100,546	-0.14(-1.50%)
Sep 10, 2024	9.790	9.790	9.010	9.310	110,817	-0.03(-0.32%)
Sep 09, 2024	8.650	9.400	8.595	9.340	171,913	+0.84(+9.88%)
Sep 06, 2024	8.500	8.590	8.320	8.500	118,751	+0.16(+1.92%)
Sep 05, 2024	8.330	8.410	8.300	8.340	54,855	+0.00(+0.01%)
Sep 04, 2024	8.350	8.393	8.280	8.339	38,342	-0.03(-0.36%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Glass House Brands Inc (OP: GLASF )

Historical Prices