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

Markets:

Overview

News

Currencies

International

Treasuries

Glass House Brands Inc (OP:GLASF)

8.350 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, Apr 7, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 07, 2026	8.488	8.640	8.146	8.350	58,628	-0.25(-2.91%)
Apr 06, 2026	8.700	8.700	8.410	8.600	90,147	+0.07(+0.82%)
Apr 02, 2026	8.100	8.550	8.040	8.530	149,805	+0.14(+1.67%)
Apr 01, 2026	8.150	8.390	8.000	8.390	62,520	+0.23(+2.82%)
Mar 31, 2026	7.815	8.400	7.748	8.160	130,409	+0.66(+8.80%)
Mar 30, 2026	7.810	8.160	7.500	7.500	160,742	-0.38(-4.82%)
Mar 27, 2026	8.200	8.300	7.780	7.880	160,017	-0.36(-4.37%)
Mar 26, 2026	8.310	8.500	8.050	8.240	854,435	-0.25(-2.94%)
Mar 25, 2026	7.700	8.500	7.700	8.490	894,112	+0.54(+6.79%)
Mar 24, 2026	7.900	8.010	7.510	7.950	107,179	-0.05(-0.62%)
Mar 23, 2026	7.445	8.020	7.210	8.000	156,558	+0.70(+9.59%)
Mar 20, 2026	7.640	7.860	7.250	7.300	118,675	-0.41(-5.32%)
Mar 19, 2026	7.548	7.800	7.280	7.710	168,885	+0.06(+0.78%)
Mar 18, 2026	7.520	7.690	7.440	7.650	57,514	+0.05(+0.66%)
Mar 17, 2026	7.730	7.730	7.500	7.600	44,301	+0.00(+0.00%)
Mar 16, 2026	7.500	7.718	7.450	7.600	103,045	+0.10(+1.33%)
Mar 13, 2026	7.610	7.800	7.500	7.500	84,000	-0.11(-1.45%)
Mar 12, 2026	7.920	8.000	7.500	7.610	94,693	-0.54(-6.63%)
Mar 11, 2026	7.940	8.210	7.480	8.150	105,895	+0.30(+3.82%)
Mar 10, 2026	8.170	8.217	7.550	7.850	122,869	-0.15(-1.88%)
Mar 09, 2026	8.230	8.270	7.950	8.000	82,205	-0.54(-6.32%)
Mar 06, 2026	7.450	8.540	7.200	8.540	169,804	+0.99(+13.11%)
Mar 05, 2026	7.830	7.860	7.480	7.550	80,799	-0.29(-3.70%)
Mar 04, 2026	7.770	7.860	7.700	7.840	66,592	+0.09(+1.16%)
Mar 03, 2026	7.800	7.800	7.520	7.750	68,894	-0.07(-0.90%)
Mar 02, 2026	8.100	8.153	7.660	7.820	82,796	-0.32(-3.93%)
Feb 27, 2026	8.540	8.700	8.100	8.140	100,730	-0.34(-4.01%)
Feb 26, 2026	8.610	8.750	8.400	8.480	782,830	-0.19(-2.19%)
Feb 25, 2026	8.700	8.830	8.400	8.670	122,791	-0.03(-0.34%)
Feb 24, 2026	7.860	8.820	7.730	8.700	106,485	+0.86(+10.97%)
Feb 23, 2026	7.550	8.010	7.410	7.840	103,681	+0.10(+1.29%)
Feb 20, 2026	8.010	8.300	7.370	7.740	159,623	-0.41(-5.03%)
Feb 19, 2026	7.520	8.200	7.400	8.150	166,708	+0.60(+7.95%)
Feb 18, 2026	7.680	7.830	7.510	7.550	67,301	-0.05(-0.66%)
Feb 17, 2026	7.520	7.700	7.300	7.600	104,952	-0.05(-0.65%)
Feb 13, 2026	7.550	8.000	7.390	7.650	202,362	-0.24(-3.04%)
Feb 12, 2026	8.490	8.580	7.560	7.890	271,197	-0.56(-6.63%)
Feb 11, 2026	8.740	8.850	8.450	8.450	159,401	-0.32(-3.65%)
Feb 10, 2026	8.970	9.100	8.750	8.770	102,049	-0.28(-3.14%)
Feb 09, 2026	9.010	9.080	8.710	9.054	88,017	+0.05(+0.60%)
Feb 06, 2026	8.824	9.200	8.750	9.000	45,180	+0.28(+3.21%)
Feb 05, 2026	9.200	9.200	8.690	8.720	105,776	-0.48(-5.22%)
Feb 04, 2026	9.130	9.330	8.760	9.200	144,586	+0.24(+2.68%)
Feb 03, 2026	9.090	9.150	8.800	8.960	253,356	-0.18(-1.97%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Glass House Brands Inc (OP:GLASF)

Historical Prices