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

  • Search Hotels in Sausalito

  • 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 )

6.280 -0.066 (-1.04%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 6.350 6.640 6.210 6.280 167,489 -0.07(-1.04%)
Feb 13, 2025 6.110 6.350 5.990 6.346 170,747 +0.27(+4.38%)
Feb 12, 2025 5.945 6.100 5.840 6.080 82,233 +0.13(+2.18%)
Feb 11, 2025 5.650 6.000 5.640 5.950 334,009 +0.51(+9.37%)
Feb 10, 2025 5.250 5.479 5.110 5.440 163,049 +0.10(+1.87%)
Feb 07, 2025 5.560 5.585 5.300 5.340 228,069 -0.11(-2.02%)
Feb 06, 2025 5.550 5.750 5.310 5.450 318,800 -0.10(-1.80%)
Feb 05, 2025 5.620 5.650 5.480 5.550 220,862 -0.06(-1.07%)
Feb 04, 2025 5.436 5.650 5.320 5.610 292,620 +0.11(+2.00%)
Feb 03, 2025 5.750 6.070 5.385 5.500 156,377 -0.10(-1.79%)
Jan 31, 2025 6.050 6.050 5.550 5.600 289,387 -0.48(-7.89%)
Jan 30, 2025 6.070 6.160 5.850 6.080 131,999 -0.02(-0.33%)
Jan 29, 2025 6.115 6.190 6.040 6.100 24,111 -0.01(-0.16%)
Jan 28, 2025 6.070 6.155 5.950 6.110 33,852 +0.02(+0.33%)
Jan 27, 2025 6.120 6.200 5.800 6.090 75,674 +0.01(+0.16%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.