Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic
  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Glass House Brands Inc (OP: GLASF )

6.985 +0.205 (+3.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 6.800 7.010 6.800 6.985 189,008 +0.21(+3.02%)
Jul 11, 2024 6.640 6.820 6.640 6.780 75,401 +0.15(+2.26%)
Jul 10, 2024 6.620 6.760 6.565 6.630 30,139 -0.12(-1.78%)
Jul 09, 2024 6.850 6.870 6.250 6.750 76,200 -0.12(-1.75%)
Jul 08, 2024 7.010 7.010 6.830 6.870 62,220 -0.13(-1.86%)
Jul 05, 2024 7.160 7.160 6.850 7.000 20,448 -0.15(-2.10%)
Jul 03, 2024 6.948 7.165 6.850 7.150 85,269 +0.16(+2.29%)
Jul 02, 2024 7.000 7.100 6.868 6.990 80,298 +0.00(+0.00%)
Jul 01, 2024 7.075 7.150 6.850 6.990 78,751 -0.17(-2.35%)
Jun 28, 2024 7.370 7.370 6.930 7.158 209,216 -0.17(-2.34%)
Jun 27, 2024 7.050 7.400 7.010 7.330 182,915 +0.11(+1.52%)
Jun 26, 2024 7.010 7.390 7.010 7.220 88,655 -0.03(-0.41%)
Jun 25, 2024 7.300 7.500 7.090 7.250 86,845 -0.27(-3.59%)
Jun 24, 2024 6.990 7.530 6.850 7.520 58,876 +0.53(+7.58%)
Jun 21, 2024 7.005 7.005 6.900 6.990 46,754 +0.01(+0.20%)
Jun 20, 2024 6.980 7.300 6.970 6.976 106,996 -0.02(-0.34%)
Jun 18, 2024 7.050 7.150 6.810 7.000 68,249 -0.05(-0.71%)
Jun 17, 2024 6.850 7.090 6.850 7.050 125,494 +0.20(+2.92%)
Jun 14, 2024 6.970 6.990 6.730 6.850 183,291 +0.00(+0.00%)
Jun 13, 2024 7.140 7.140 6.750 6.850 254,308 -0.23(-3.22%)
Jun 12, 2024 7.060 7.250 6.990 7.078 115,114 +0.02(+0.33%)
Jun 11, 2024 7.110 7.120 7.030 7.055 60,047 -0.08(-1.12%)
Jun 10, 2024 7.200 7.380 7.110 7.135 201,111 -0.12(-1.72%)
Jun 07, 2024 7.300 7.350 7.150 7.260 66,217 +0.01(+0.14%)
Jun 06, 2024 7.200 7.580 7.100 7.250 87,435 +0.15(+2.11%)
Jun 05, 2024 7.130 7.260 7.070 7.100 92,569 -0.14(-1.87%)
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%)
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.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.