Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Glass House Brands Inc (OP: GLASF )

6.080 +0.170 (+2.88%)

Streaming Delayed Price Updated: 3:22 PM EST, Jan 24, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 24, 2025	5.930	6.080	5.840	6.080	46,098	+0.17(+2.88%)
Jan 23, 2025	5.715	5.958	5.580	5.910	140,646	+0.21(+3.68%)
Jan 22, 2025	5.400	5.710	5.350	5.700	126,767	+0.30(+5.56%)
Jan 21, 2025	5.650	5.650	5.350	5.400	282,806	-0.22(-3.91%)
Jan 17, 2025	5.596	5.750	5.500	5.620	53,938	+0.07(+1.26%)
Jan 16, 2025	5.600	5.600	5.550	5.550	51,815	-0.03(-0.45%)
Jan 15, 2025	5.645	5.710	5.575	5.575	71,520	-0.07(-1.21%)
Jan 14, 2025	5.740	5.885	5.620	5.644	35,294	-0.11(-1.85%)
Jan 13, 2025	5.680	5.782	5.500	5.750	61,482	-0.01(-0.17%)
Jan 10, 2025	5.850	5.880	5.750	5.760	51,914	-0.12(-2.04%)
Jan 08, 2025	5.900	5.900	5.800	5.880	44,221	+0.07(+1.20%)
Jan 07, 2025	5.870	5.950	5.750	5.810	55,166	-0.04(-0.73%)
Jan 06, 2025	6.125	6.125	5.746	5.853	83,526	-0.21(-3.42%)
Jan 03, 2025	6.070	6.117	5.910	6.060	84,542	+0.02(+0.33%)
Jan 02, 2025	5.910	6.310	5.790	6.040	85,934	+0.24(+4.14%)
Dec 31, 2024				5.800	0	+0.19(+3.39%)
Dec 30, 2024	5.605	5.700	5.396	5.610	149,958	+0.05(+0.90%)
Dec 27, 2024	5.700	5.730	5.550	5.560	129,162	-0.11(-1.94%)
Dec 26, 2024	5.680	5.770	5.600	5.670	53,173	-0.03(-0.53%)
Dec 24, 2024	5.700	5.830	5.685	5.700	18,859	+0.00(+0.00%)
Dec 23, 2024	6.370	6.370	5.630	5.700	128,780	-0.62(-9.81%)
Dec 20, 2024	5.820	6.560	5.760	6.320	117,317	+0.61(+10.71%)
Dec 19, 2024	5.792	6.020	5.560	5.708	124,860	-0.12(-2.08%)
Dec 18, 2024	5.900	5.900	5.680	5.830	111,437	-0.07(-1.19%)
Dec 17, 2024	6.030	6.074	5.730	5.900	201,927	-0.12(-1.99%)
Dec 16, 2024	6.210	6.220	5.996	6.020	206,753	-0.16(-2.59%)
Dec 13, 2024	6.140	6.245	6.100	6.180	46,078	+0.08(+1.31%)
Dec 12, 2024	6.370	6.480	6.060	6.100	78,594	-0.30(-4.69%)
Dec 11, 2024	6.570	6.720	6.370	6.400	134,969	-0.33(-4.90%)
Dec 10, 2024	6.590	7.050	6.500	6.730	79,399	+0.13(+1.97%)
Dec 09, 2024	6.770	7.050	6.600	6.600	58,013	-0.10(-1.49%)
Dec 06, 2024	6.600	6.900	6.470	6.700	76,184	+0.12(+1.82%)
Dec 05, 2024	6.605	7.070	6.500	6.580	95,143	-0.12(-1.79%)
Dec 04, 2024	6.760	7.060	6.620	6.700	52,140	-0.03(-0.45%)
Dec 03, 2024	7.250	7.780	6.600	6.730	90,525	-0.48(-6.66%)
Dec 02, 2024	7.150	7.210	6.750	7.210	123,067	+0.16(+2.27%)
Nov 29, 2024	7.135	7.160	7.000	7.050	9,818	-0.09(-1.26%)
Nov 27, 2024	7.269	7.353	7.110	7.140	72,663	-0.07(-0.97%)
Nov 26, 2024	7.510	7.750	7.050	7.210	89,736	-0.14(-1.90%)
Nov 25, 2024	6.960	7.480	6.900	7.350	83,412	+0.31(+4.40%)
Nov 22, 2024	7.200	7.250	6.900	7.040	131,816	-0.11(-1.54%)
Nov 21, 2024	7.400	7.410	7.000	7.150	182,345	-0.25(-3.38%)
Nov 20, 2024	7.600	7.800	7.199	7.400	598,575	-0.17(-2.25%)
Nov 19, 2024	7.900	7.910	7.500	7.570	76,022	-0.23(-2.95%)
Nov 18, 2024	8.020	8.100	7.750	7.800	84,899	-0.16(-2.01%)
Nov 15, 2024	8.000	8.400	7.750	7.960	108,265	-0.03(-0.38%)
Nov 14, 2024	8.200	8.360	7.570	7.990	177,277	-0.11(-1.36%)
Nov 13, 2024	8.000	8.170	7.600	8.100	152,406	+0.10(+1.25%)
Nov 12, 2024	7.350	8.100	7.330	8.000	146,617	+0.59(+8.02%)
Nov 11, 2024	8.000	8.000	7.200	7.406	253,647	-0.53(-6.73%)
Nov 08, 2024	7.920	7.971	7.600	7.940	107,516	+0.14(+1.79%)
Nov 07, 2024	7.000	7.920	7.000	7.800	148,355	+0.80(+11.43%)
Nov 06, 2024	6.750	7.400	6.670	7.000	564,980	-0.49(-6.54%)
Nov 05, 2024	7.690	7.750	7.400	7.490	97,459	-0.16(-2.09%)
Nov 04, 2024	7.700	8.100	7.640	7.650	103,679	-0.15(-1.92%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Glass House Brands Inc (OP: GLASF )

Historical Prices