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: GHBWF )

1.500 UNCHANGED
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 20, 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 (%)
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%)
Sep 03, 2024 1.410 1.545 1.410 1.450 16,850 +0.05(+3.57%)
Aug 30, 2024 1.400 1.400 1.400 1.400 2,460 -0.03(-2.10%)
Aug 29, 2024 1.450 1.450 1.407 1.430 6,550 +0.07(+5.15%)
Aug 28, 2024 1.500 1.500 1.350 1.360 12,800 -0.04(-2.86%)
Aug 27, 2024 1.500 1.500 1.300 1.400 36,830 -0.10(-6.67%)
Aug 23, 2024 1.500 0 +0.00(+0.00%)
Aug 22, 2024 1.500 1.500 1.500 1.500 35,100 -0.18(-10.71%)
Aug 21, 2024 1.680 1.680 1.680 1.680 2,575 -0.02(-1.18%)
Aug 20, 2024 1.700 1.700 1.700 1.700 525 +0.09(+5.59%)
Aug 19, 2024 1.600 1.680 1.500 1.610 27,104 +0.07(+4.55%)
Aug 16, 2024 1.600 1.700 1.400 1.540 13,473 -0.06(-3.75%)
Aug 15, 2024 1.430 1.800 1.400 1.600 26,920 +0.20(+14.29%)
Aug 14, 2024 1.390 1.410 1.250 1.400 40,238 +0.06(+4.48%)
Aug 13, 2024 1.250 1.340 1.100 1.340 11,455 +0.07(+5.10%)
Aug 12, 2024 1.240 1.275 1.230 1.275 45,377 +0.03(+2.82%)
Aug 09, 2024 1.190 1.250 1.135 1.240 14,511 +0.05(+4.20%)
Aug 08, 2024 0.9500 1.190 0.9500 1.190 5,018 +0.00(+0.00%)
Aug 07, 2024 1.190 1.190 0.9500 1.190 1,025 -0.01(-0.83%)
Aug 05, 2024 1.200 0 +0.05(+4.35%)
Aug 01, 2024 1.150 0 +0.00(+0.00%)
Jul 31, 2024 1.200 1.200 0.9500 1.150 5,547 +0.05(+4.55%)
Jul 30, 2024 1.150 1.150 1.100 1.100 5,800 -0.14(-11.29%)
Jul 29, 2024 1.050 1.240 1.000 1.240 16,854 +0.09(+7.83%)
Jul 26, 2024 1.150 1.150 1.150 1.150 2,907 +0.00(+0.00%)
Jul 25, 2024 1.150 1.230 1.150 1.150 2,221 -0.05(-4.17%)
Jul 24, 2024 1.100 1.200 1.005 1.200 11,317 +0.03(+3.00%)
Jul 23, 2024 1.230 1.230 1.050 1.165 15,631 -0.03(-2.92%)
Jul 19, 2024 1.200 0 +0.05(+4.35%)
Jul 18, 2024 1.165 1.230 1.100 1.150 1,500 -0.02(-1.71%)
Jul 17, 2024 1.200 1.200 1.100 1.170 8,600 +0.03(+2.63%)
Jul 16, 2024 1.100 1.200 1.100 1.140 1,500 -0.06(-5.00%)
Jul 15, 2024 1.200 1.200 1.200 1.200 110 -0.05(-4.00%)
Jul 12, 2024 1.250 1.250 1.250 1.250 500 -0.03(-2.34%)
Jul 11, 2024 1.130 1.280 1.130 1.280 200 -0.01(-0.78%)
Jul 10, 2024 1.290 1.290 1.290 1.290 100 +0.00(+0.00%)
Jul 09, 2024 0.8500 1.290 0.7200 1.290 13,101 -0.01(-0.77%)
Jul 08, 2024 0.8000 1.300 0.8000 1.300 15,400 +0.06(+4.84%)
Jul 05, 2024 1.000 1.450 0.8900 1.240 21,580 +0.04(+3.33%)
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.