Glass House Brands Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 9.680 | 9.700 | 9.600 | 9.650 | 9.650 | 8,770 |
| 2024-08-20 | 9.700 | 9.750 | 9.630 | 9.670 | 9.670 | 35,175 |
| 2024-08-19 | 9.880 | 9.880 | 9.880 | 9.880 | 9.880 | 0 |
| 2024-08-16 | 9.840 | 9.950 | 9.750 | 9.880 | 9.880 | 135,793 |
| 2024-08-15 | 9.850 | 9.900 | 9.700 | 9.870 | 9.870 | 94,268 |
| 2024-08-14 | 9.290 | 9.900 | 9.250 | 9.750 | 9.750 | 184,668 |
| 2024-08-13 | 9.300 | 9.510 | 9.270 | 9.350 | 9.350 | 94,272 |
| 2024-08-12 | 9.180 | 9.350 | 9.090 | 9.350 | 9.350 | 116,405 |
| 2024-08-09 | 9.210 | 9.250 | 8.990 | 9.000 | 9.000 | 110,473 |
| 2024-08-08 | 8.210 | 9.250 | 8.210 | 9.200 | 9.200 | 50,885 |
| 2024-08-07 | 8.400 | 8.430 | 6.500 | 8.230 | 8.230 | 53,438 |
| 2024-08-06 | 7.790 | 8.380 | 7.750 | 8.340 | 8.340 | 41,155 |
| 2024-08-02 | 8.000 | 8.270 | 7.560 | 8.270 | 8.270 | 27,978 |
| 2024-08-01 | 8.300 | 8.400 | 8.040 | 8.040 | 8.040 | 9,222 |
| 2024-07-31 | 8.290 | 8.400 | 8.200 | 8.250 | 8.250 | 14,800 |
| 2024-07-30 | 8.250 | 8.400 | 8.150 | 8.270 | 8.270 | 16,192 |
| 2024-07-29 | 7.600 | 10.000 | 7.600 | 8.500 | 8.500 | 82,277 |
| 2024-07-26 | 7.400 | 7.600 | 7.400 | 7.540 | 7.540 | 17,388 |
| 2024-07-25 | 7.240 | 7.750 | 7.240 | 7.400 | 7.400 | 31,635 |
| 2024-07-24 | 7.150 | 7.300 | 7.100 | 7.300 | 7.300 | 24,443 |
| 2024-07-23 | 7.100 | 7.250 | 7.050 | 7.100 | 7.100 | 72,905 |
| 2024-07-22 | 7.050 | 7.150 | 6.950 | 7.030 | 7.030 | 83,442 |
| 2024-07-19 | 6.970 | 6.990 | 6.890 | 6.900 | 6.900 | 14,837 |
| 2024-07-18 | 6.900 | 7.010 | 6.860 | 7.000 | 7.000 | 33,130 |
| 2024-07-17 | 6.750 | 7.120 | 6.750 | 6.940 | 6.940 | 15,936 |
| 2024-07-16 | 6.760 | 7.170 | 6.760 | 6.980 | 6.980 | 117,652 |
| 2024-07-15 | 6.990 | 7.000 | 6.880 | 7.000 | 7.000 | 13,038 |
| 2024-07-12 | 6.850 | 7.000 | 6.790 | 6.970 | 6.970 | 24,114 |
| 2024-07-11 | 6.760 | 6.820 | 6.735 | 6.820 | 6.820 | 32,603 |
| 2024-07-10 | 6.730 | 6.730 | 6.560 | 6.640 | 6.640 | 20,472 |
| 2024-07-09 | 6.840 | 6.850 | 6.170 | 6.750 | 6.750 | 74,755 |
| 2024-07-08 | 6.900 | 6.970 | 6.820 | 6.860 | 6.860 | 28,014 |
| 2024-07-05 | 7.150 | 7.150 | 6.840 | 6.990 | 6.990 | 26,901 |
| 2024-07-04 | 6.750 | 7.060 | 6.750 | 7.060 | 7.060 | 2,971 |
| 2024-07-03 | 6.950 | 7.180 | 6.870 | 7.080 | 7.080 | 36,964 |
| 2024-07-02 | 7.090 | 7.100 | 6.870 | 6.990 | 6.990 | 48,654 |
| 2024-06-28 | 7.140 | 7.270 | 6.960 | 7.200 | 7.200 | 50,109 |
| 2024-06-27 | 7.050 | 7.370 | 7.040 | 7.330 | 7.330 | 30,520 |
| 2024-06-26 | 7.250 | 7.400 | 7.060 | 7.200 | 7.200 | 32,025 |
| 2024-06-25 | 7.490 | 7.490 | 7.150 | 7.240 | 7.240 | 14,207 |
| 2024-06-24 | 6.960 | 7.520 | 6.960 | 7.510 | 7.510 | 8,500 |
| 2024-06-21 | 6.900 | 7.000 | 6.800 | 6.800 | 6.800 | 26,075 |
| 2024-06-20 | 7.250 | 7.310 | 6.960 | 6.970 | 6.970 | 35,749 |
| 2024-06-19 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 2,700 |
| 2024-06-18 | 7.080 | 7.100 | 6.800 | 7.000 | 7.000 | 18,399 |
| 2024-06-17 | 6.840 | 7.050 | 6.830 | 7.020 | 7.020 | 36,656 |
| 2024-06-14 | 6.800 | 6.920 | 6.760 | 6.830 | 6.830 | 51,634 |
| 2024-06-13 | 7.140 | 7.150 | 6.760 | 6.850 | 6.850 | 33,224 |
| 2024-06-12 | 7.180 | 7.230 | 6.990 | 7.050 | 7.050 | 80,900 |
| 2024-06-11 | 7.130 | 7.130 | 7.040 | 7.060 | 7.060 | 28,655 |
| 2024-06-10 | 7.140 | 7.270 | 7.110 | 7.150 | 7.150 | 87,745 |
| 2024-06-07 | 7.190 | 7.340 | 7.140 | 7.270 | 7.270 | 5,590 |
| 2024-06-06 | 7.130 | 7.590 | 7.130 | 7.360 | 7.360 | 10,500 |
| 2024-06-05 | 7.210 | 7.210 | 7.060 | 7.080 | 7.080 | 14,947 |
| 2024-06-04 | 7.410 | 7.410 | 7.020 | 7.250 | 7.250 | 31,850 |
| 2024-06-03 | 7.780 | 7.780 | 7.450 | 7.500 | 7.500 | 11,600 |
| 2024-05-31 | 7.840 | 7.850 | 7.760 | 7.760 | 7.760 | 2,800 |
| 2024-05-30 | 8.120 | 8.120 | 7.740 | 7.820 | 7.820 | 11,175 |
| 2024-05-29 | 8.150 | 8.150 | 7.960 | 8.000 | 8.000 | 17,533 |
| 2024-05-28 | 8.530 | 8.620 | 8.150 | 8.150 | 8.150 | 6,043 |
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.