Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 )

7.800 -0.030 (-0.38%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 31, 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 29, 2023 4.450 4.600 4.370 4.600 15,577 +0.15(+3.37%)
Sep 28, 2023 4.700 4.700 4.300 4.450 66,993 -0.21(-4.42%)
Sep 27, 2023 4.710 4.890 4.656 4.656 27,257 -0.13(-2.78%)
Sep 26, 2023 4.800 4.840 4.660 4.789 19,364 -0.00(-0.02%)
Sep 25, 2023 4.620 4.817 4.750 4.790 62,906 +0.29(+6.44%)
Sep 22, 2023 4.470 4.560 4.350 4.500 31,816 +0.15(+3.45%)
Sep 21, 2023 4.200 4.430 4.200 4.350 96,630 +0.14(+3.33%)
Sep 20, 2023 4.350 4.350 4.200 4.210 48,211 -0.15(-3.44%)
Sep 19, 2023 4.510 4.531 4.320 4.360 93,341 -0.19(-4.18%)
Sep 18, 2023 4.410 4.570 4.350 4.550 155,111 -0.05(-1.09%)
Sep 15, 2023 4.850 4.900 4.570 4.600 167,937 -0.20(-4.17%)
Sep 14, 2023 4.810 4.920 4.682 4.800 96,232 +0.00(+0.00%)
Sep 13, 2023 4.630 4.815 4.500 4.800 42,305 -0.07(-1.44%)
Sep 12, 2023 4.700 4.910 4.480 4.870 131,547 -0.04(-0.81%)
Sep 11, 2023 5.050 5.100 4.800 4.910 103,780 -0.12(-2.39%)
Sep 08, 2023 4.825 5.050 4.790 5.030 202,877 +0.23(+4.79%)
Sep 07, 2023 4.520 4.960 4.505 4.800 91,090 +0.20(+4.35%)
Sep 06, 2023 4.600 4.700 4.500 4.600 81,801 -0.09(-1.92%)
Sep 05, 2023 4.640 4.750 4.260 4.690 123,703 +0.19(+4.22%)
Sep 01, 2023 4.510 4.650 4.220 4.500 91,308 +0.01(+0.22%)
Aug 31, 2023 4.160 4.500 4.100 4.490 272,921 +0.33(+7.93%)
Aug 30, 2023 3.630 4.160 3.500 4.160 195,620 +0.51(+13.97%)
Aug 29, 2023 3.600 3.660 3.590 3.650 13,260 +0.05(+1.39%)
Aug 28, 2023 3.710 3.800 3.520 3.600 77,616 -0.14(-3.74%)
Aug 25, 2023 3.600 3.770 3.595 3.740 10,342 +0.07(+1.99%)
Aug 24, 2023 3.620 3.700 3.610 3.667 18,326 -0.03(-0.89%)
Aug 23, 2023 3.810 3.870 3.700 3.700 24,830 -0.11(-2.89%)
Aug 22, 2023 3.890 3.890 3.670 3.810 19,468 -0.07(-1.80%)
Aug 21, 2023 3.910 3.910 3.810 3.880 21,871 +0.00(+0.00%)
Aug 18, 2023 4.000 4.020 3.780 3.880 64,962 -0.09(-2.27%)
Aug 17, 2023 3.980 4.060 3.900 3.970 65,820 -0.03(-0.75%)
Aug 16, 2023 3.930 4.000 3.880 4.000 51,242 +0.09(+2.30%)
Aug 15, 2023 3.750 4.010 3.750 3.910 105,684 +0.23(+6.25%)
Aug 14, 2023 3.630 3.705 3.630 3.680 12,665 -0.02(-0.54%)
Aug 11, 2023 3.210 3.700 3.210 3.700 67,276 +0.26(+7.56%)
Aug 10, 2023 3.320 3.440 3.250 3.440 12,396 +0.12(+3.61%)
Aug 09, 2023 3.210 3.400 3.100 3.320 48,655 +0.07(+2.15%)
Aug 08, 2023 3.070 3.440 3.050 3.250 53,759 +0.15(+5.01%)
Aug 07, 2023 3.070 3.095 3.025 3.095 3,997 +0.04(+1.14%)
Aug 04, 2023 2.900 3.060 2.879 3.060 35,622 +0.12(+4.08%)
Aug 03, 2023 2.960 3.010 2.900 2.940 27,603 -0.07(-2.33%)
Aug 02, 2023 3.010 3.060 2.990 3.010 3,919 -0.05(-1.63%)
Aug 01, 2023 2.990 3.160 2.910 3.060 23,636 +0.06(+2.00%)
Jul 31, 2023 2.995 3.070 2.920 3.000 67,606 -0.07(-2.28%)
Jul 28, 2023 2.990 3.150 2.990 3.070 13,988 -0.02(-0.65%)
Jul 27, 2023 2.950 3.090 2.949 3.090 20,644 +0.13(+4.39%)
Jul 26, 2023 3.000 3.010 2.910 2.960 39,582 -0.02(-0.67%)
Jul 25, 2023 3.000 3.010 2.960 2.980 8,425 -0.03(-1.00%)
Jul 24, 2023 3.070 3.070 3.000 3.010 23,560 -0.04(-1.31%)
Jul 21, 2023 3.020 3.050 3.020 3.050 19,445 +0.01(+0.33%)
Jul 20, 2023 3.050 3.060 3.018 3.040 25,940 +0.02(+0.66%)
Jul 19, 2023 3.134 3.180 3.010 3.020 14,565 -0.08(-2.58%)
Jul 18, 2023 3.010 3.125 2.920 3.100 40,868 +0.09(+2.99%)
Jul 17, 2023 3.216 3.230 3.000 3.010 36,335 -0.22(-6.81%)
Jul 14, 2023 3.150 3.290 3.100 3.230 69,769 -0.04(-1.22%)
Jul 13, 2023 3.140 3.350 3.140 3.270 53,167 -0.03(-0.91%)
Jul 12, 2023 3.200 3.320 3.110 3.300 100,313 +0.11(+3.45%)
Jul 11, 2023 3.160 3.215 3.120 3.190 58,884 +0.03(+0.95%)
Jul 10, 2023 3.154 3.160 2.910 3.160 214,147 +0.01(+0.32%)
Jul 07, 2023 3.270 3.300 3.146 3.150 56,370 -0.15(-4.55%)
Jul 06, 2023 3.030 3.500 3.010 3.300 86,559 +0.00(+0.00%)
Jul 05, 2023 3.400 3.470 3.040 3.300 100,780 +0.05(+1.54%)
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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.