Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

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

Glass House Brands Inc (OP: GHBWF )

1.490 -0.010 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 1.510 1.510 1.490 1.500 20,100 -0.20(-11.76%)
May 22, 2024 1.710 1.750 1.460 1.700 70,788 -0.03(-1.73%)
May 21, 2024 1.613 1.730 1.613 1.730 6,860 -0.07(-3.89%)
May 20, 2024 1.750 1.800 1.450 1.800 22,217 +0.05(+2.86%)
May 17, 2024 1.800 2.000 1.636 1.750 90,583 +0.07(+4.17%)
May 16, 2024 1.700 1.700 1.660 1.680 7,883 +0.03(+1.82%)
May 15, 2024 1.675 1.800 1.600 1.650 27,100 -0.10(-5.71%)
May 14, 2024 1.680 1.750 1.680 1.750 800 +0.05(+2.94%)
May 13, 2024 1.720 1.725 1.518 1.700 36,780 -0.05(-2.86%)
May 10, 2024 1.690 1.750 1.690 1.750 10,100 +0.03(+1.74%)
May 08, 2024 1.720 0 -0.03(-1.71%)
May 07, 2024 1.750 1.900 1.750 1.750 13,250 +0.00(+0.00%)
May 06, 2024 1.750 1.750 1.750 1.750 300 +0.00(+0.00%)
May 03, 2024 1.800 1.800 1.750 1.750 2,900 -0.10(-5.41%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.