Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Glass House Brands Inc (OP: GHBWF )

1.400 -0.100 (-6.67%)

Streaming Delayed Price Updated: 3:40 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	1.369	1.410	1.198	1.258	20,125	+0.01(+0.68%)
Aug 30, 2021	1.450	1.450	1.250	1.250	38,290	-0.20(-13.70%)
Aug 27, 2021	1.450	1.500	1.429	1.448	45,300	+0.05(+3.46%)
Aug 26, 2021	1.500	1.500	1.350	1.400	12,021	+0.01(+0.61%)
Aug 25, 2021	1.400	1.400	1.359	1.391	71,070	-0.01(-0.61%)
Aug 24, 2021	1.390	1.500	1.390	1.400	11,782	-0.04(-2.78%)
Aug 23, 2021	1.550	1.640	1.391	1.440	35,978	-0.21(-12.73%)
Aug 20, 2021	1.544	1.800	1.544	1.650	18,308	+0.05(+3.12%)
Aug 19, 2021	1.750	1.750	1.600	1.600	8,488	-0.07(-4.19%)
Aug 18, 2021	1.600	1.780	1.600	1.670	45,200	+0.16(+10.60%)
Aug 17, 2021	1.600	1.680	1.510	1.510	45,523	-0.20(-11.70%)
Aug 16, 2021	1.800	1.800	1.600	1.710	63,680	-0.05(-2.84%)
Aug 13, 2021	2.030	2.030	1.700	1.760	14,620	-0.05(-2.76%)
Aug 12, 2021	1.800	1.810	1.700	1.810	41,700	+0.01(+0.56%)
Aug 11, 2021	1.800	1.810	1.800	1.800	5,685	-0.05(-2.70%)
Aug 10, 2021	2.050	2.050	1.819	1.850	33,908	-0.11(-5.61%)
Aug 09, 2021	2.260	2.260	1.831	1.960	22,651	-0.35(-15.15%)
Aug 06, 2021	1.820	2.310	1.820	2.310	45,808	+0.51(+28.33%)
Aug 05, 2021	1.910	1.910	1.790	1.800	12,900	-0.10(-5.19%)
Aug 04, 2021	1.609	2.250	1.600	1.899	257,820	+0.10(+5.47%)
Aug 03, 2021	1.750	1.880	1.450	1.800	53,806	+0.15(+9.09%)
Aug 02, 2021	1.900	2.250	1.610	1.650	35,400	+0.30(+22.22%)
Jul 30, 2021	1.550	1.594	1.308	1.350	24,662	-0.25(-15.55%)
Jul 29, 2021	1.820	1.820	1.100	1.599	93,147	-0.22(-12.17%)
Jul 28, 2021	2.000	2.000	1.780	1.820	25,662	-0.03(-1.62%)
Jul 27, 2021	1.950	2.000	1.800	1.850	13,685	-0.10(-5.13%)
Jul 26, 2021	2.120	2.248	1.948	1.950	26,436	-0.12(-5.89%)
Jul 23, 2021	1.992	2.110	1.990	2.072	41,437	+0.07(+3.60%)
Jul 22, 2021	1.990	2.200	1.800	2.000	78,072	-0.22(-9.91%)
Jul 21, 2021	2.349	2.370	2.198	2.220	17,978	-0.13(-5.53%)
Jul 20, 2021	2.100	2.370	2.100	2.350	6,095	+0.15(+6.82%)
Jul 19, 2021	2.600	2.770	2.158	2.200	39,493	-0.38(-14.73%)
Jul 16, 2021	2.240	2.650	2.009	2.580	102,571	+0.48(+22.86%)

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 San Rafael

Find A Business

or Browse Listings

Glass House Brands Inc (OP: GHBWF )

Historical Prices