Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

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

Glass House Brands Inc (OP: GHBWF )

1.200 +0.050 (+4.35%)
Streaming Delayed Price Updated: 10:16 AM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 1.200 1.200 1.200 1.200 100 +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%)
Jul 02, 2024 1.200 0 -0.05(-4.00%)
Jun 28, 2024 1.250 0 -0.10(-7.41%)
Jun 27, 2024 1.350 1.350 1.350 1.350 3,400 +0.07(+5.47%)
Jun 26, 2024 1.300 1.300 1.280 1.280 1,630 -0.07(-5.19%)
Jun 24, 2024 1.350 0 +0.00(+0.00%)
Jun 21, 2024 1.240 1.350 1.130 1.350 1,400 +0.00(+0.00%)
Jun 20, 2024 1.150 1.350 1.150 1.350 1,149 +0.00(+0.00%)
Jun 18, 2024 1.220 1.350 1.150 1.350 1,500 +0.05(+3.70%)
Jun 17, 2024 1.266 1.302 1.090 1.302 2,580 +0.05(+4.14%)
Jun 14, 2024 1.350 1.350 1.230 1.250 5,200 -0.15(-10.71%)
Jun 13, 2024 1.400 1.400 1.400 1.400 100 +0.01(+0.72%)
Jun 12, 2024 1.380 1.490 1.220 1.390 6,499 -0.01(-0.71%)
Jun 07, 2024 1.400 0 -0.10(-6.67%)
Jun 06, 2024 1.300 1.500 1.275 1.500 16,755 +0.15(+11.11%)
Jun 05, 2024 1.350 1.350 1.350 1.350 1,500 -0.02(-1.46%)
Jun 04, 2024 1.350 1.380 1.210 1.370 10,142 -0.06(-3.87%)
Jun 03, 2024 1.200 1.500 1.200 1.425 8,686 -0.18(-11.48%)
May 31, 2024 1.428 1.610 1.428 1.610 1,700 +0.14(+9.52%)
May 30, 2024 1.480 1.480 1.400 1.470 2,940 -0.02(-1.34%)
May 29, 2024 1.486 1.493 1.486 1.490 18,656 +0.00(+0.00%)
May 28, 2024 1.504 1.504 1.480 1.490 2,250 +0.00(+0.00%)
May 24, 2024 1.480 1.550 1.480 1.490 24,460 -0.01(-0.67%)
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%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.