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 )

0.6885 UNCHANGED

Streaming Delayed Price Updated: 3:54 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	0.6750	0.6885	0.6300	0.6885	6,098	+0.01(+2.00%)
Nov 20, 2024	0.6300	0.8200	0.6300	0.6750	3,650	+0.08(+12.50%)
Nov 19, 2024	0.7649	0.8710	0.6000	0.6000	5,867	-0.22(-27.02%)
Nov 18, 2024	0.8331	0.8331	0.8221	0.8221	1,200	-0.03(-3.28%)
Nov 15, 2024	0.8399	0.8500	0.7900	0.8500	45,206	+0.10(+14.09%)
Nov 14, 2024	0.7550	0.8000	0.7450	0.7450	3,400	-0.07(-8.59%)
Nov 13, 2024	0.6800	0.8150	0.6800	0.8150	15,999	-0.06(-6.32%)
Nov 12, 2024	0.6999	0.9000	0.5100	0.8700	33,500	+0.32(+58.04%)
Nov 11, 2024	0.6100	0.6350	0.5500	0.5505	25,600	-0.12(-18.44%)
Nov 08, 2024	0.7500	0.7500	0.5100	0.6750	9,500	+0.02(+3.05%)
Nov 07, 2024	0.6580	0.6965	0.5950	0.6550	183,535	+0.06(+9.17%)
Nov 06, 2024	0.7800	0.7800	0.5000	0.6000	163,200	-0.24(-28.98%)
Nov 05, 2024	0.8448	0.8448	0.8448	0.8448	100	-0.06(-6.13%)
Nov 04, 2024	0.8712	0.9000	0.7000	0.9000	11,450	+0.05(+6.30%)
Nov 01, 2024	0.8228	0.8467	0.8228	0.8467	700	+0.02(+2.63%)
Oct 31, 2024	0.8000	0.8363	0.8000	0.8250	2,400	+0.02(+3.12%)
Oct 30, 2024	0.8700	0.8700	0.8000	0.8000	6,025	-0.07(-7.78%)
Oct 29, 2024	0.8750	0.8750	0.8500	0.8675	30,968	-0.03(-3.61%)
Oct 28, 2024	0.9000	0.9000	0.9000	0.9000	100	+0.00(+0.00%)
Oct 25, 2024	0.9200	0.9200	0.7500	0.9000	39,875	-0.06(-6.74%)
Oct 24, 2024	0.9650	0.9650	0.9650	0.9650	100	+0.06(+7.22%)
Oct 23, 2024	0.9000	0.9000	0.9000	0.9000	1,800	+0.00(+0.00%)
Oct 22, 2024	0.9000	0.9000	0.9000	0.9000	5,500	+0.00(+0.00%)
Oct 21, 2024	0.9000	0.9575	0.9000	0.9000	14,700	+0.00(+0.00%)
Oct 18, 2024	0.9000	0.9750	0.9000	0.9000	18,604	-0.08(-8.63%)
Oct 17, 2024	1.070	1.070	0.9100	0.9850	10,000	-0.02(-1.99%)
Oct 16, 2024	1.000	1.150	0.9951	1.005	47,950	+0.05(+5.79%)
Oct 14, 2024				0.9500	0	-0.05(-5.00%)
Oct 10, 2024				1.000	0	+0.04(+4.17%)
Oct 09, 2024	1.050	1.050	0.9600	0.9600	119,900	-0.14(-12.73%)
Oct 08, 2024	1.070	1.100	0.9900	1.100	23,200	+0.10(+10.00%)
Oct 07, 2024	1.100	1.121	0.9500	1.000	47,680	-0.01(-0.99%)
Oct 04, 2024	1.010	1.100	1.010	1.010	57,050	-0.01(-0.98%)
Oct 03, 2024	1.200	1.200	1.020	1.020	41,500	-0.10(-8.93%)
Oct 02, 2024	1.150	1.160	1.120	1.120	25,970	-0.13(-10.40%)
Oct 01, 2024	1.300	1.310	1.105	1.250	131,900	-0.08(-5.93%)
Sep 30, 2024	1.360	1.420	1.150	1.329	30,800	-0.04(-3.01%)
Sep 27, 2024	1.300	1.385	1.225	1.370	33,506	-0.03(-2.14%)
Sep 26, 2024	1.410	1.410	1.400	1.400	12,750	+0.00(+0.00%)
Sep 24, 2024				1.400	0	-0.03(-2.10%)
Sep 23, 2024	1.450	1.450	1.400	1.430	6,467	-0.07(-4.67%)
Sep 20, 2024	1.435	1.500	1.435	1.500	1,800	+0.00(+0.00%)
Sep 19, 2024	1.370	1.500	1.090	1.500	22,100	-0.04(-2.60%)
Sep 18, 2024	1.540	1.540	1.540	1.540	200	+0.04(+2.67%)
Sep 17, 2024	1.360	1.500	1.360	1.500	267,200	+0.00(+0.00%)
Sep 16, 2024	1.530	1.600	1.390	1.500	11,900	-0.20(-11.76%)
Sep 13, 2024	1.560	1.700	1.450	1.700	29,055	+0.17(+11.11%)
Sep 12, 2024	1.400	1.530	1.400	1.530	12,962	+0.13(+9.29%)
Sep 11, 2024	1.390	1.470	1.380	1.400	9,100	-0.10(-6.67%)
Sep 10, 2024	1.540	1.590	1.250	1.500	15,215	-0.11(-6.83%)
Sep 09, 2024	1.510	1.610	1.510	1.610	22,333	+0.11(+7.33%)
Sep 06, 2024	1.450	1.500	1.450	1.500	1,710	+0.10(+7.14%)
Sep 05, 2024	1.550	1.680	1.400	1.400	16,150	-0.06(-4.11%)
Sep 04, 2024	1.470	1.470	1.460	1.460	5,000	+0.01(+0.69%)

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