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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Glass House Brands Inc (OP:GHBWF)

0.3524 +0.0184 (+5.51%)
Streaming Delayed Price Updated: 3:42 PM EDT, Sep 17, 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 (%)
Sep 17, 2025 0.3000 0.3524 0.3000 0.3524 16,500 +0.02(+5.51%)
Sep 16, 2025 0.2950 0.3450 0.2820 0.3340 35,764 +0.01(+4.38%)
Sep 15, 2025 0.4000 0.4000 0.3200 0.3200 27,000 -0.08(-20.00%)
Sep 12, 2025 0.3750 0.4000 0.3700 0.4000 12,365 -0.07(-13.98%)
Sep 11, 2025 0.4650 0.4650 0.4650 0.4650 6,000 +0.08(+19.23%)
Sep 10, 2025 0.4000 0.4200 0.3840 0.3900 33,500 -0.01(-2.50%)
Sep 08, 2025 0.4000 0 +0.05(+14.29%)
Sep 05, 2025 0.3850 0.3850 0.3500 0.3500 10,924 +0.02(+5.42%)
Sep 04, 2025 0.3320 0.3320 0.3320 0.3320 11,000 +0.00(+1.22%)
Sep 03, 2025 0.3503 0.3503 0.2900 0.3280 23,615 -0.01(-3.47%)
Sep 02, 2025 0.3900 0.4000 0.3398 0.3398 15,808 -0.11(-24.49%)
Aug 29, 2025 0.4500 0.5300 0.3700 0.4500 42,616 +0.00(+0.00%)
Aug 28, 2025 0.4200 0.5425 0.3600 0.4500 56,098 +0.09(+24.69%)
Aug 27, 2025 0.4000 0.4007 0.3609 0.3609 42,017 +0.01(+1.66%)
Aug 26, 2025 0.3100 0.3550 0.2900 0.3550 9,000 -0.04(-8.97%)
Aug 25, 2025 0.3660 0.3900 0.3660 0.3900 13,000 +0.02(+4.28%)
Aug 22, 2025 0.3780 0.3900 0.3400 0.3740 22,500 -0.02(-4.10%)
Aug 21, 2025 0.3360 0.3900 0.3000 0.3900 27,395 +0.11(+38.30%)
Aug 20, 2025 0.2820 0.2820 0.2820 0.2820 15,000 +0.00(+0.00%)
Aug 19, 2025 0.3250 0.3250 0.2820 0.2820 8,500 +0.00(+0.71%)
Aug 18, 2025 0.3000 0.3000 0.2800 0.2800 26,500 +0.00(+0.25%)
Aug 15, 2025 0.2750 0.2900 0.2750 0.2793 50,300 -0.00(-0.25%)
Aug 14, 2025 0.3050 0.3050 0.2800 0.2800 25,613 -0.02(-8.20%)
Aug 13, 2025 0.3050 0.3400 0.3000 0.3050 46,910 -0.02(-4.69%)
Aug 12, 2025 0.3000 0.3200 0.3000 0.3200 156,310 +0.02(+6.67%)
Aug 11, 2025 0.3000 0.4000 0.2386 0.3000 230,760 +0.09(+42.86%)
Aug 08, 2025 0.2080 0.2100 0.2080 0.2100 1,100 +0.00(+0.96%)
Aug 07, 2025 0.2080 0.2080 0.2080 0.2080 500 +0.00(+0.00%)
Aug 06, 2025 0.2050 0.2080 0.2050 0.2080 4,000 +0.01(+2.97%)
Aug 05, 2025 0.2600 0.2600 0.1900 0.2020 121,700 -0.06(-24.06%)
Aug 04, 2025 0.2160 0.2900 0.2160 0.2660 36,700 +0.04(+19.28%)
Aug 01, 2025 0.2230 0.2230 0.1800 0.2230 1,100 +0.05(+26.35%)
Jul 31, 2025 0.1760 0.1800 0.1740 0.1765 31,500 -0.02(-11.75%)
Jul 30, 2025 0.2000 0.2000 0.2000 0.2000 500 -0.00(-2.44%)
Jul 28, 2025 0.2050 0 +0.00(+0.00%)
Jul 25, 2025 0.1900 0.2050 0.1650 0.2050 66,100 -0.03(-10.87%)
Jul 24, 2025 0.1900 0.2300 0.1900 0.2300 156,075 +0.04(+18.56%)
Jul 23, 2025 0.2900 0.2900 0.1700 0.1940 51,400 -0.02(-7.49%)
Jul 22, 2025 0.2000 0.2555 0.2000 0.2097 32,120 -0.04(-17.21%)
Jul 21, 2025 0.2000 0.2533 0.2000 0.2533 43,100 -0.00(-0.28%)
Jul 18, 2025 0.2040 0.2540 0.1809 0.2540 46,000 +0.00(+1.60%)
Jul 17, 2025 0.2500 0.2725 0.2250 0.2500 148,500 +0.02(+9.65%)
Jul 16, 2025 0.1830 0.2396 0.1830 0.2280 60,150 +0.03(+16.33%)
Jul 15, 2025 0.2800 0.2900 0.1840 0.1960 282,650 -0.09(-31.23%)
Jul 14, 2025 0.2700 0.3200 0.2100 0.2850 86,129 -0.07(-18.57%)
Jul 11, 2025 0.3500 0.4000 0.3250 0.3500 186,400 -0.05(-12.50%)
Jul 10, 2025 0.4000 0.5200 0.3965 0.4000 119,363 +0.03(+8.55%)
Jul 09, 2025 0.3350 0.4000 0.3230 0.3685 111,600 +0.03(+10.00%)
Jul 08, 2025 0.2908 0.3350 0.2600 0.3350 77,575 +0.04(+11.67%)
Jul 07, 2025 0.3000 0.3100 0.2890 0.3000 69,982 +0.02(+5.26%)
Jul 03, 2025 0.3000 0.3000 0.2850 0.2850 3,668 -0.01(-1.89%)
Jul 02, 2025 0.2950 0.3350 0.2905 0.2905 20,750 -0.00(-1.53%)
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 Of Service.
 
 
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.