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 )

1.765 -0.085 (-4.59%)

Streaming Delayed Price Updated: 12:33 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2024				1.850	270	+0.09(+5.11%)
Apr 30, 2024	1.270	2.000	1.260	1.760	100,679	+0.35(+24.82%)
Apr 25, 2024				1.410	0	-0.01(-0.70%)
Apr 24, 2024	1.420	1.420	1.420	1.420	5,300	+0.00(+0.00%)
Apr 23, 2024	1.390	1.420	1.270	1.420	2,396	-0.16(-10.13%)
Apr 22, 2024	1.350	1.580	1.350	1.580	15,244	-0.10(-5.95%)
Apr 19, 2024	1.680	1.680	1.680	1.680	291	+0.08(+5.00%)
Apr 18, 2024	1.600	1.600	1.600	1.600	100	-0.09(-5.33%)
Apr 17, 2024	1.630	1.690	1.630	1.690	22,400	+0.09(+5.62%)
Apr 16, 2024	1.522	1.600	1.450	1.600	850	+0.15(+10.34%)
Apr 15, 2024	1.450	1.450	1.450	1.450	1,300	+0.00(+0.00%)
Apr 12, 2024	1.450	1.450	1.450	1.450	500	+0.05(+3.57%)
Apr 11, 2024	1.700	1.700	1.364	1.400	1,848	-0.13(-8.50%)
Apr 10, 2024	1.480	1.530	1.334	1.530	32,542	+0.21(+15.91%)
Apr 09, 2024	1.165	1.320	1.165	1.320	11,480	+0.02(+1.54%)
Apr 08, 2024	1.317	1.317	1.300	1.300	5,900	+0.00(+0.00%)
Apr 05, 2024	1.300	1.300	1.300	1.300	2,830	+0.07(+5.69%)
Apr 04, 2024	1.174	1.350	1.174	1.230	20,812	+0.10(+8.47%)
Apr 03, 2024	1.050	1.134	1.050	1.134	340	-0.06(-4.71%)
Apr 02, 2024	1.120	1.190	1.120	1.190	3,401	+0.06(+5.75%)
Apr 01, 2024	1.270	1.270	0.9600	1.125	16,491	-0.00(-0.06%)
Mar 28, 2024	1.000	1.150	1.000	1.126	20,196	+0.13(+13.07%)
Mar 27, 2024	1.000	1.000	0.9958	0.9958	5,173	-0.02(-2.37%)
Mar 26, 2024	1.000	1.070	0.9250	1.020	12,684	-0.05(-4.67%)
Mar 25, 2024	1.020	1.070	1.020	1.070	11,200	+0.05(+4.90%)
Mar 22, 2024	0.9788	1.020	0.9788	1.020	13,000	+0.02(+2.00%)
Mar 21, 2024	0.8000	1.000	0.8000	1.000	14,996	+0.20(+25.00%)
Mar 20, 2024	0.8000	0.8000	0.8000	0.8000	4,918	+0.02(+3.03%)
Mar 19, 2024	0.7765	0.7765	0.7765	0.7765	500	-0.15(-16.51%)
Mar 18, 2024	0.8620	0.9300	0.8620	0.9300	1,390	-0.02(-2.11%)
Mar 15, 2024	0.9500	0.9500	0.8000	0.9500	1,600	+0.04(+4.11%)
Mar 14, 2024	0.8700	0.9125	0.8700	0.9125	5,003	+0.11(+14.06%)
Mar 13, 2024	0.8000	0.8000	0.8000	0.8000	4,070	-0.02(-2.44%)
Mar 11, 2024				0.8200	0	+0.01(+0.97%)
Mar 08, 2024	0.8121	0.8121	0.8121	0.8121	100	+0.03(+3.64%)
Mar 06, 2024				0.7836	0	-0.09(-9.93%)
Mar 05, 2024	0.7200	0.8700	0.7200	0.8700	2,400	+0.03(+3.74%)
Mar 04, 2024	0.7500	0.8386	0.7296	0.8386	2,440	-0.01(-1.34%)

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