Glass House Brands Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.770 | 3.770 | 3.110 | 3.110 | 3.110 | 12,217 |
| 2026-10-15 | 3.650 | 3.860 | 3.650 | 3.790 | 3.790 | 8,020 |
| 2026-10-14 | 3.630 | 3.980 | 3.560 | 3.610 | 3.610 | 4,541 |
| 2026-10-13 | 4.000 | 4.000 | 3.620 | 3.760 | 3.760 | 23,543 |
| 2026-10-09 | 4.630 | 4.630 | 4.200 | 4.260 | 4.260 | 40,611 |
| 2026-10-08 | 5.000 | 5.000 | 4.240 | 4.310 | 4.310 | 71,000 |
| 2026-10-07 | 5.240 | 5.320 | 5.000 | 5.000 | 5.000 | 48,351 |
| 2026-10-06 | 5.300 | 5.300 | 5.060 | 5.060 | 5.060 | 16,510 |
| 2026-10-05 | 5.370 | 5.370 | 5.230 | 5.300 | 5.300 | 38,683 |
| 2026-10-02 | 5.340 | 5.370 | 5.100 | 5.370 | 5.370 | 2,800 |
| 2026-10-01 | 5.580 | 5.580 | 5.030 | 5.400 | 5.400 | 3,017 |
| 2026-09-30 | 6.540 | 6.540 | 5.210 | 5.470 | 5.470 | 14,620 |
| 2026-09-29 | 6.620 | 6.870 | 6.590 | 6.590 | 6.590 | 12,856 |
| 2026-09-28 | 6.750 | 6.770 | 6.530 | 6.770 | 6.770 | 16,324 |
| 2026-09-25 | 7.150 | 7.230 | 6.880 | 6.880 | 6.880 | 3,220 |
| 2026-09-24 | 7.650 | 7.650 | 7.120 | 7.190 | 7.190 | 6,522 |
| 2026-09-23 | 8.100 | 8.100 | 7.700 | 7.700 | 7.700 | 5,500 |
| 2026-09-22 | 7.950 | 8.050 | 7.920 | 7.920 | 7.920 | 29,597 |
| 2026-09-21 | 7.990 | 8.000 | 7.850 | 7.850 | 7.850 | 8,448 |
| 2026-09-18 | 7.990 | 8.040 | 7.840 | 8.000 | 8.000 | 45,903 |
| 2026-09-17 | 8.100 | 8.110 | 7.880 | 7.880 | 7.880 | 27,400 |
| 2026-09-16 | 8.100 | 8.240 | 7.910 | 7.910 | 7.910 | 22,950 |
| 2026-09-15 | 8.230 | 8.280 | 7.970 | 7.970 | 7.970 | 35,434 |
| 2026-09-14 | 8.000 | 8.100 | 7.960 | 8.100 | 8.100 | 1,400 |
| 2026-09-11 | 8.050 | 8.050 | 7.790 | 7.800 | 7.800 | 6,252 |
| 2026-09-10 | 8.200 | 8.270 | 8.000 | 8.000 | 8.000 | 19,848 |
| 2026-09-09 | 8.330 | 8.350 | 8.110 | 8.110 | 8.110 | 22,902 |
| 2026-09-08 | 8.800 | 8.800 | 8.180 | 8.220 | 8.220 | 29,200 |
| 2026-09-04 | 8.580 | 8.990 | 8.580 | 8.800 | 8.800 | 5,242 |
| 2026-09-03 | 8.580 | 8.670 | 8.550 | 8.550 | 8.550 | 4,600 |
| 2026-09-02 | 8.540 | 8.600 | 8.450 | 8.550 | 8.550 | 5,043 |
| 2026-09-01 | 9.000 | 9.040 | 8.440 | 8.490 | 8.490 | 17,400 |
| 2026-08-31 | 9.690 | 9.930 | 8.910 | 9.930 | 9.930 | 19,999 |
| 2026-08-28 | 9.750 | 9.950 | 9.660 | 9.900 | 9.900 | 20,014 |
| 2026-08-27 | 10.140 | 10.140 | 9.560 | 9.560 | 9.560 | 11,692 |
| 2026-08-26 | 10.010 | 10.400 | 9.200 | 9.200 | 9.200 | 47,028 |
| 2026-08-25 | 9.910 | 10.270 | 9.910 | 10.110 | 10.110 | 22,536 |
| 2026-08-24 | 9.800 | 10.080 | 9.800 | 9.990 | 9.990 | 10,509 |
| 2026-08-21 | 9.550 | 9.850 | 9.550 | 9.790 | 9.790 | 14,900 |
| 2026-08-20 | 9.520 | 9.550 | 9.320 | 9.550 | 9.550 | 18,200 |
| 2026-08-19 | 9.430 | 9.890 | 9.390 | 9.750 | 9.750 | 23,929 |
| 2026-08-18 | 9.500 | 9.500 | 9.350 | 9.350 | 9.350 | 8,702 |
| 2026-08-17 | 9.620 | 9.890 | 9.590 | 9.730 | 9.730 | 4,704 |
| 2026-08-14 | 9.820 | 9.820 | 9.440 | 9.450 | 9.450 | 6,269 |
| 2026-08-13 | 10.190 | 10.500 | 9.950 | 10.000 | 10.000 | 15,856 |
| 2026-08-12 | 9.990 | 10.500 | 9.860 | 10.230 | 10.230 | 35,940 |
| 2026-08-11 | 9.980 | 10.000 | 9.780 | 10.000 | 10.000 | 11,600 |
| 2026-08-10 | 9.920 | 10.110 | 9.920 | 10.110 | 10.110 | 4,858 |
| 2026-08-07 | 9.700 | 10.100 | 9.530 | 10.100 | 10.100 | 31,630 |
| 2026-08-06 | 9.550 | 9.670 | 9.360 | 9.360 | 9.360 | 12,900 |
| 2026-08-05 | 9.840 | 9.840 | 9.170 | 9.300 | 9.300 | 11,021 |
| 2026-08-04 | 9.870 | 10.040 | 9.870 | 9.950 | 9.950 | 18,085 |
| 2026-07-31 | 9.020 | 9.750 | 9.020 | 9.710 | 9.710 | 28,300 |
| 2026-07-30 | 9.530 | 9.880 | 9.000 | 9.000 | 9.000 | 28,403 |
| 2026-07-29 | 9.510 | 9.530 | 9.270 | 9.500 | 9.500 | 6,340 |
| 2026-07-28 | 9.850 | 9.920 | 9.630 | 9.770 | 9.770 | 1,848 |
| 2026-07-27 | 10.040 | 10.050 | 9.850 | 10.000 | 10.000 | 12,400 |
| 2026-07-24 | 9.510 | 10.080 | 9.510 | 9.840 | 9.840 | 9,324 |
| 2026-07-23 | 10.150 | 10.460 | 9.950 | 9.950 | 9.950 | 9,566 |
| 2026-07-22 | 10.600 | 10.610 | 10.410 | 10.410 | 10.410 | 10,601 |
Page 1 of 2 · 62 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.