Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Glass House Brands Inc (OP: GLASF )

7.235 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 4, 2024 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 (%)
Jun 04, 2024 7.490 7.490 7.010 7.235 174,101 -0.25(-3.40%)
Jun 03, 2024 7.660 7.800 7.400 7.490 135,594 -0.31(-3.97%)
May 31, 2024 7.870 7.990 7.730 7.800 37,371 -0.03(-0.38%)
May 30, 2024 8.005 8.200 7.720 7.830 733,997 -0.17(-2.12%)
May 29, 2024 8.180 8.240 7.950 8.000 113,708 -0.25(-3.03%)
May 28, 2024 8.800 8.800 8.100 8.250 185,742 -0.53(-6.04%)
May 24, 2024 8.560 8.970 8.500 8.780 467,926 +0.22(+2.57%)
May 23, 2024 9.110 9.250 8.500 8.560 111,088 -0.74(-7.96%)
May 22, 2024 9.450 9.450 9.080 9.300 49,436 -0.19(-2.00%)
May 21, 2024 9.510 9.604 9.270 9.490 53,822 +0.14(+1.50%)
May 20, 2024 9.420 9.690 9.330 9.350 35,683 -0.10(-1.06%)
May 17, 2024 9.740 9.870 9.350 9.450 179,592 -0.15(-1.56%)
May 16, 2024 9.600 9.950 9.560 9.600 169,197 -0.07(-0.72%)
May 15, 2024 9.550 9.800 9.500 9.670 121,908 +0.08(+0.83%)
May 14, 2024 9.310 9.750 9.260 9.590 93,812 +0.30(+3.23%)
May 13, 2024 9.450 9.500 9.290 9.290 133,423 -0.21(-2.21%)
May 10, 2024 9.500 9.560 9.200 9.500 71,955 +0.03(+0.32%)
May 09, 2024 9.500 9.520 9.260 9.470 38,324 +0.08(+0.85%)
May 08, 2024 9.200 9.490 9.172 9.390 62,701 -0.08(-0.84%)
May 07, 2024 9.790 9.970 9.210 9.470 53,708 -0.28(-2.87%)
May 06, 2024 9.610 9.810 9.590 9.750 71,793 +0.14(+1.46%)
May 03, 2024 9.370 9.610 9.340 9.610 110,502 +0.26(+2.78%)
May 02, 2024 9.600 9.700 9.350 9.350 82,712 -0.07(-0.74%)
May 01, 2024 10.01 10.37 9.300 9.420 227,513 -0.93(-8.99%)
Apr 30, 2024 8.730 10.50 8.400 10.35 610,911 +1.60(+18.29%)
Apr 29, 2024 8.740 8.750 8.460 8.750 72,680 +0.02(+0.23%)
Apr 26, 2024 8.550 8.730 8.450 8.730 48,384 +0.16(+1.87%)
Apr 25, 2024 8.610 8.640 8.450 8.570 45,685 -0.09(-1.04%)
Apr 24, 2024 8.710 8.710 8.518 8.660 73,108 +0.07(+0.84%)
Apr 23, 2024 8.600 8.690 8.330 8.588 73,076 -0.01(-0.14%)
Apr 22, 2024 8.700 8.700 8.500 8.600 53,836 -0.05(-0.61%)
Apr 19, 2024 8.850 8.850 8.420 8.653 86,447 -0.15(-1.67%)
Apr 18, 2024 9.000 9.000 8.510 8.800 141,822 -0.10(-1.12%)
Apr 17, 2024 8.900 9.010 8.600 8.900 110,653 +0.07(+0.79%)
Apr 16, 2024 9.040 9.040 8.660 8.830 111,108 -0.32(-3.50%)
Apr 15, 2024 8.700 9.150 8.450 9.150 211,982 +0.50(+5.78%)
Apr 12, 2024 9.080 9.080 8.450 8.650 183,679 -0.42(-4.63%)
Apr 11, 2024 8.830 9.084 8.620 9.070 214,289 +0.17(+1.91%)
Apr 10, 2024 8.750 9.010 8.550 8.900 178,322 +0.15(+1.71%)
Apr 09, 2024 8.470 8.790 8.300 8.750 338,495 +0.25(+2.94%)
Apr 08, 2024 8.350 8.510 8.285 8.500 125,246 +0.20(+2.41%)
Apr 05, 2024 7.940 8.350 7.940 8.300 178,919 +0.31(+3.88%)
Apr 04, 2024 8.650 8.750 7.920 7.990 233,571 -0.41(-4.88%)
Apr 03, 2024 8.410 8.650 8.400 8.400 109,099 -0.10(-1.18%)
Apr 02, 2024 8.500 8.570 8.290 8.500 130,026 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.