Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

1.750 +0.070 (+4.17%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 17, 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 (%)
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%)
Mar 01, 2024 0.8570 0.8570 0.8000 0.8500 1,800 +0.12(+16.44%)
Feb 29, 2024 0.7300 0.8874 0.7300 0.7300 600 -0.06(-8.15%)
Feb 28, 2024 0.7948 0.7948 0.7948 0.7948 6,881 -0.08(-8.77%)
Feb 27, 2024 0.9500 0.9500 0.8712 0.8712 4,003 +0.02(+2.49%)
Feb 26, 2024 0.9500 0.9500 0.8500 0.8500 6,350 +0.05(+6.25%)
Feb 21, 2024 0.8000 0 -0.05(-5.88%)
Feb 20, 2024 0.8788 0.8788 0.8500 0.8500 11,154 -0.10(-10.53%)
Feb 15, 2024 0.9500 0 +0.05(+5.66%)
Feb 13, 2024 0.8991 0 -0.05(-5.36%)
Feb 12, 2024 0.9000 0.9500 0.9000 0.9500 8,140 -0.05(-5.00%)
Feb 09, 2024 0.9400 1.000 0.8964 1.000 40,410 +0.11(+12.36%)
Feb 08, 2024 0.8100 0.9200 0.8100 0.8900 10,564 -0.02(-2.20%)
Feb 07, 2024 0.9000 0.9100 0.8100 0.9100 29,071 +0.01(+1.11%)
Feb 06, 2024 0.8326 0.9000 0.7825 0.9000 19,240 +0.12(+14.85%)
Feb 05, 2024 0.9500 0.9500 0.7836 0.7836 4,500 -0.12(-12.93%)
Feb 02, 2024 0.7836 0.9200 0.7836 0.9000 18,944 +0.12(+14.85%)
Feb 01, 2024 0.8000 0.8000 0.7836 0.7836 4,792 +0.01(+0.84%)
Jan 31, 2024 0.8000 0.8000 0.7600 0.7771 17,500 -0.07(-8.58%)
Jan 30, 2024 0.8200 0.8500 0.8200 0.8500 23,020 +0.05(+6.92%)
Jan 29, 2024 0.7250 0.8500 0.7250 0.7950 8,100 -0.05(-6.47%)
Jan 26, 2024 0.7433 0.8500 0.6366 0.8500 3,100 +0.00(+0.00%)
Jan 25, 2024 0.8500 0.8500 0.8500 0.8500 1,500 +0.03(+3.03%)
Jan 24, 2024 0.8000 0.8250 0.8000 0.8250 5,850 +0.02(+3.12%)
Jan 22, 2024 0.8000 0 +0.08(+11.37%)
Jan 19, 2024 0.8000 0.8000 0.7183 0.7183 1,345 -0.04(-5.49%)
Jan 18, 2024 0.7600 0.7600 0.7600 0.7600 200 +0.06(+8.57%)
Jan 17, 2024 0.7000 0.7000 0.7000 0.7000 1,520 -0.10(-12.50%)
Jan 16, 2024 0.8000 0.8500 0.8000 0.8000 25,340 +0.10(+14.99%)
Jan 12, 2024 0.7900 0.8000 0.6957 0.6957 21,319 -0.08(-10.86%)
Jan 09, 2024 0.7805 0 -0.02(-2.44%)
Jan 08, 2024 0.8000 0.8000 0.8000 0.8000 6,181 +0.00(+0.00%)
Jan 05, 2024 0.8800 0.8800 0.7635 0.8000 23,100 +0.06(+8.11%)
Jan 03, 2024 0.7400 0 -0.04(-5.13%)
Dec 29, 2023 0.7800 0 +0.03(+4.00%)
Dec 28, 2023 0.5900 0.7500 0.5900 0.7500 3,750 +0.05(+7.14%)
Dec 27, 2023 0.5900 0.8000 0.5205 0.7000 21,900 +0.00(+0.00%)
Dec 26, 2023 0.6700 0.7000 0.6700 0.7000 8,084 +0.00(+0.00%)
Dec 22, 2023 0.7000 0.7000 0.7000 0.7000 1,000 +0.11(+18.62%)
Dec 21, 2023 0.5901 0.5901 0.5901 0.5901 5,143 -0.01(-1.22%)
Dec 20, 2023 0.6100 0.6100 0.5974 0.5974 27,369 -0.06(-8.79%)
Dec 19, 2023 0.6550 0.6550 0.6550 0.6550 500 -0.04(-6.43%)
Dec 18, 2023 0.7000 0.7000 0.7000 0.7000 106 +0.05(+7.69%)
Dec 11, 2023 0.6500 30 -0.05(-7.14%)
Dec 04, 2023 0.7000 0 -0.02(-2.10%)
Dec 01, 2023 0.6000 0.7150 0.6000 0.7150 2,100 -0.09(-10.63%)
Nov 27, 2023 0.8000 0 +0.14(+21.21%)
Nov 24, 2023 0.6500 0.6600 0.6500 0.6600 3,500 -0.02(-2.94%)
Nov 22, 2023 0.6800 0.6800 0.6800 0.6800 1,001 +0.00(+0.00%)
Nov 21, 2023 0.6900 0.6900 0.6800 0.6800 2,601 +0.00(+0.00%)
Nov 20, 2023 0.7250 0.7900 0.6800 0.6800 15,553 -0.08(-11.11%)
Nov 17, 2023 0.7650 0.7650 0.7650 0.7650 1,125 +0.08(+12.50%)
Nov 16, 2023 0.8000 0.8000 0.6800 0.6800 2,530 -0.12(-15.00%)
Nov 14, 2023 0.8000 21,514 +0.00(+0.00%)
Nov 13, 2023 0.8000 0.8000 0.8000 0.8000 9,000 +0.13(+19.40%)
Nov 10, 2023 0.6700 0.6700 0.6700 0.6700 1,112 +0.00(+0.60%)
Nov 06, 2023 0.6660 0 -0.08(-11.20%)
Nov 02, 2023 0.7500 0 +0.00(+0.00%)
Oct 31, 2023 0.7500 0 +0.18(+31.58%)
Oct 30, 2023 0.5700 0.5700 0.5700 0.5700 500 -0.13(-18.57%)
Oct 27, 2023 0.5700 0.7000 0.5700 0.7000 5,000 -0.04(-4.76%)
Oct 19, 2023 0.7350 0 +0.16(+26.72%)
Oct 16, 2023 0.5800 0 -0.27(-31.76%)
Oct 12, 2023 0.8500 0 +0.05(+6.25%)
Oct 10, 2023 0.8000 0 +0.00(+0.00%)
Oct 06, 2023 0.8000 0 -0.07(-8.57%)
Oct 04, 2023 0.8750 0 +0.19(+28.21%)
Oct 03, 2023 0.7000 0.7000 0.6100 0.6825 5,300 +0.01(+1.43%)
Oct 02, 2023 0.6000 0.6729 0.6000 0.6729 2,000 -0.28(-29.17%)
Sep 29, 2023 0.9500 0.9500 0.9500 0.9500 1,010 +0.20(+26.67%)
Sep 27, 2023 0.7500 0 +0.15(+25.00%)
Sep 26, 2023 0.6000 0.6000 0.6000 0.6000 775 -0.35(-37.17%)
Sep 25, 2023 0.9900 0.9550 0.9550 0.9550 6,500 -0.04(-3.54%)
Sep 22, 2023 0.9900 0.9900 0.9900 0.9900 100 +0.39(+63.64%)
Sep 21, 2023 0.7100 0.7100 0.6050 0.6050 2,500 -0.10(-14.79%)
Sep 20, 2023 0.8000 0.8000 0.7100 0.7100 4,540 -0.09(-11.25%)
Sep 19, 2023 0.8000 0.8000 0.8000 0.8000 2,070 +0.00(+0.00%)
Sep 15, 2023 0.8000 80 -0.03(-4.19%)
Sep 14, 2023 0.9050 0.9050 0.8350 0.8350 5,600 -0.07(-7.22%)
Sep 13, 2023 0.8000 0.9000 0.8000 0.9000 6,100 -0.04(-4.76%)
Sep 12, 2023 1.000 1.000 0.9450 0.9450 10,729 -0.06(-5.50%)
Sep 11, 2023 0.9500 1.000 0.8350 1.000 26,210 +0.10(+11.11%)
Sep 08, 2023 0.9500 0.9500 0.7000 0.9000 2,700 +0.00(+0.00%)
Sep 07, 2023 0.9500 0.9500 0.9000 0.9000 32,015 +0.18(+25.00%)
Sep 06, 2023 0.9800 1.040 0.7000 0.7200 6,751 -0.26(-26.53%)
Sep 05, 2023 0.9900 1.070 0.6500 0.9800 88,657 +0.18(+22.50%)
Sep 01, 2023 0.8800 0.9400 0.6450 0.8000 50,605 +0.16(+24.03%)
Aug 31, 2023 0.7200 0.8000 0.6450 0.6450 21,000 +0.05(+7.50%)
Aug 30, 2023 0.4200 0.6000 0.4200 0.6000 16,100 +0.13(+27.66%)
Aug 29, 2023 0.4700 0.4700 0.4700 0.4700 4,645 +0.00(+0.00%)
Aug 28, 2023 0.4700 0.4700 0.4700 0.4700 600 +0.00(+0.00%)
Aug 25, 2023 0.4700 0.5100 0.4700 0.4700 15,600 -0.04(-7.84%)
Aug 23, 2023 0.5100 0 +0.00(+0.00%)
Aug 22, 2023 0.5100 0.5100 0.5100 0.5100 560 -0.07(-12.07%)
Aug 18, 2023 0.5800 0 +0.01(+1.75%)
Aug 17, 2023 0.5700 0.5700 0.5700 0.5700 11,660 +0.02(+3.64%)
Aug 16, 2023 0.5500 0.7000 0.5500 0.5500 1,200 +0.04(+7.84%)
Aug 15, 2023 0.5100 0.5100 0.5100 0.5100 16,464 +0.00(+0.00%)
Aug 14, 2023 0.5100 0.5100 0.5100 0.5100 100 +0.04(+8.51%)
Aug 11, 2023 0.4700 0.4700 0.4700 0.4700 500 -0.04(-7.84%)
Aug 10, 2023 0.5100 0.5100 0.4700 0.5100 6,005 +0.02(+4.08%)
Aug 08, 2023 0.4900 0 +0.02(+4.26%)
Aug 04, 2023 0.4700 0 +0.02(+4.44%)
Aug 03, 2023 0.4500 0.4500 0.4500 0.4500 7,069 +0.00(+0.00%)
Aug 01, 2023 0.4500 0 -0.10(-18.18%)
Jul 31, 2023 0.5500 0.5500 0.5500 0.5500 5,959 +0.00(+0.00%)
Jul 28, 2023 0.5500 0.5500 0.5500 0.5500 2,500 +0.10(+22.22%)
Jul 27, 2023 0.4500 0.4500 0.4500 0.4500 5,800 -0.15(-25.00%)
Jul 25, 2023 0.6000 0 -0.05(-7.69%)
Jul 11, 2023 0.6500 0 -0.03(-4.41%)
Jul 06, 2023 0.6800 0 +0.03(+4.62%)
Jul 03, 2023 0.6500 0 +0.00(+0.00%)
Jun 30, 2023 0.6500 0.6500 0.6500 0.6500 1,398 +0.00(+0.00%)
Jun 29, 2023 0.5050 0.8800 0.4500 0.6500 17,700 -0.10(-13.91%)
Jun 23, 2023 0.7550 0 -0.05(-5.63%)
Jun 22, 2023 0.8000 0.8000 0.8000 0.8000 150 -0.06(-6.98%)
Jun 21, 2023 0.8600 0.8600 0.8600 0.8600 8,236 +0.01(+1.18%)
Jun 16, 2023 0.8500 700 +0.10(+13.33%)
Jun 15, 2023 0.7500 0.7500 0.7500 0.7500 1,000 +0.00(+0.00%)
Jun 14, 2023 0.7500 0.7500 0.7500 0.7500 1,000 +0.10(+15.38%)
Jun 13, 2023 0.6500 0.8800 0.5927 0.6500 11,920 +0.00(+0.00%)
Jun 12, 2023 0.7500 0.7500 0.6200 0.6500 8,500 +0.03(+4.84%)
Jun 09, 2023 0.6200 0.6200 0.6200 0.6200 5,000 +0.11(+22.77%)
Jun 08, 2023 0.6699 0.6800 0.4629 0.5050 32,692 -0.05(-8.18%)
Jun 06, 2023 0.5500 0 +0.00(+0.00%)
Jun 02, 2023 0.5500 0 -0.12(-17.91%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.