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
Markets:
Overview
News
Currencies
International
Treasuries

Glass House Brands Inc (OP:GLASF)

9.054 +0.054 (+0.60%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 9, 2026 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 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%)
Feb 02, 2026 9.304 9.400 8.998 9.140 105,450 -0.06(-0.66%)
Jan 30, 2026 9.000 9.490 8.950 9.201 279,128 +0.40(+4.56%)
Jan 29, 2026 8.912 9.210 8.720 8.800 160,993 +0.00(+0.00%)
Jan 28, 2026 9.010 9.210 8.750 8.800 213,269 -0.15(-1.68%)
Jan 27, 2026 9.100 9.110 8.900 8.950 119,807 -0.16(-1.76%)
Jan 26, 2026 9.350 9.530 9.050 9.110 183,351 -0.40(-4.21%)
Jan 23, 2026 9.200 9.700 9.100 9.510 198,446 +0.28(+3.03%)
Jan 22, 2026 9.090 9.330 9.020 9.230 144,925 +0.23(+2.56%)
Jan 21, 2026 9.009 9.260 8.868 9.000 180,938 +0.20(+2.27%)
Jan 20, 2026 8.590 9.160 8.030 8.800 385,403 +0.08(+0.95%)
Jan 16, 2026 8.850 9.000 8.620 8.717 84,211 -0.29(-3.20%)
Jan 15, 2026 9.000 9.100 8.826 9.005 103,931 -0.04(-0.43%)
Jan 14, 2026 8.970 9.070 8.940 9.043 68,685 +0.04(+0.48%)
Jan 13, 2026 9.100 9.210 8.850 9.000 76,659 -0.02(-0.22%)
Jan 12, 2026 8.900 9.260 8.900 9.020 326,077 +0.20(+2.27%)
Jan 09, 2026 8.964 9.160 8.770 8.820 109,246 -0.15(-1.67%)
Jan 08, 2026 8.970 9.150 8.910 8.970 135,934 +0.00(+0.00%)
Jan 07, 2026 9.000 9.060 8.950 8.970 126,370 -0.03(-0.33%)
Jan 06, 2026 8.770 9.023 8.770 9.000 257,468 +0.15(+1.69%)
Jan 05, 2026 9.060 9.060 8.850 8.850 198,592 -0.12(-1.34%)
Jan 02, 2026 8.836 9.120 8.836 8.970 117,463 +0.12(+1.36%)
Dec 31, 2025 8.970 8.970 8.500 8.850 171,309 -0.16(-1.78%)
Dec 30, 2025 8.975 9.180 8.830 9.010 233,324 +0.23(+2.62%)
Dec 29, 2025 9.030 9.400 8.750 8.780 405,828 -0.55(-5.87%)
Dec 26, 2025 9.024 9.356 8.922 9.328 107,130 +0.31(+3.41%)
Dec 24, 2025 9.020 9.240 8.800 9.020 256,738 -0.08(-0.88%)
Dec 23, 2025 9.100 9.350 8.800 9.100 484,138 +0.10(+1.11%)
Dec 22, 2025 9.440 9.750 8.920 9.000 719,354 -0.41(-4.34%)
Dec 19, 2025 9.466 10.01 9.030 9.408 1,012,254 +0.30(+3.29%)
Dec 18, 2025 10.00 10.10 8.850 9.108 1,094,695 -0.44(-4.63%)
Dec 17, 2025 10.00 10.02 9.300 9.550 743,352 -0.29(-2.95%)
Dec 16, 2025 9.000 9.940 8.840 9.840 672,704 +0.82(+9.12%)
Dec 15, 2025 9.440 9.770 8.499 9.018 783,597 -0.24(-2.61%)
Dec 12, 2025 6.920 9.510 6.830 9.260 1,716,120 +3.46(+59.71%)
Dec 11, 2025 5.814 5.850 5.740 5.798 62,670 -0.05(-0.89%)
Dec 10, 2025 5.870 5.950 5.740 5.850 62,167 -0.01(-0.21%)
Dec 09, 2025 6.120 6.180 5.824 5.862 153,797 -0.26(-4.21%)
Dec 08, 2025 6.390 6.390 5.770 6.120 144,707 -0.27(-4.27%)
Dec 05, 2025 6.662 6.662 6.280 6.393 108,025 -0.23(-3.43%)
Dec 04, 2025 6.310 6.650 6.210 6.620 61,038 +0.35(+5.58%)
Dec 03, 2025 6.370 6.400 6.220 6.270 118,504 -0.01(-0.22%)
Dec 02, 2025 6.480 6.480 6.120 6.284 63,928 -0.20(-3.02%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
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.