Glass House Brands Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 8.530 | 8.620 | 8.150 | 8.150 | 8.150 | 6,043 |
| 2024-05-27 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2024-05-24 | 9.300 | 9.300 | 8.750 | 8.750 | 8.750 | 15,324 |
| 2024-05-23 | 9.160 | 9.200 | 8.490 | 8.490 | 8.490 | 17,434 |
| 2024-05-22 | 9.250 | 9.250 | 9.100 | 9.200 | 9.200 | 6,892 |
| 2024-05-21 | 9.540 | 9.590 | 9.250 | 9.320 | 9.320 | 15,204 |
| 2024-05-17 | 9.750 | 9.750 | 9.440 | 9.480 | 9.480 | 81,922 |
| 2024-05-16 | 9.740 | 9.940 | 9.530 | 9.640 | 9.640 | 102,789 |
| 2024-05-15 | 9.540 | 9.800 | 9.540 | 9.720 | 9.720 | 48,043 |
| 2024-05-14 | 9.150 | 9.750 | 9.110 | 9.600 | 9.600 | 30,698 |
| 2024-05-13 | 9.440 | 9.500 | 9.150 | 9.170 | 9.170 | 13,095 |
| 2024-05-10 | 9.360 | 9.510 | 9.240 | 9.500 | 9.500 | 15,532 |
| 2024-05-09 | 9.100 | 9.500 | 9.100 | 9.460 | 9.460 | 23,188 |
| 2024-05-08 | 9.150 | 9.430 | 9.150 | 9.400 | 9.400 | 6,174 |
| 2024-05-07 | 9.980 | 10.000 | 9.470 | 9.470 | 9.470 | 2,689 |
| 2024-05-06 | 9.620 | 9.800 | 9.580 | 9.790 | 9.790 | 9,626 |
| 2024-05-03 | 9.350 | 9.610 | 9.210 | 9.590 | 9.590 | 52,391 |
| 2024-05-02 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 0 |
| 2024-05-01 | 10.350 | 10.350 | 9.310 | 9.350 | 9.350 | 40,987 |
| 2024-04-30 | 8.680 | 10.450 | 8.420 | 10.450 | 10.450 | 196,494 |
| 2024-04-29 | 8.590 | 8.750 | 8.450 | 8.680 | 8.680 | 13,250 |
| 2024-04-26 | 8.560 | 8.730 | 8.490 | 8.730 | 8.730 | 8,722 |
| 2024-04-25 | 8.590 | 8.600 | 8.490 | 8.550 | 8.550 | 18,400 |
| 2024-04-24 | 8.650 | 8.700 | 8.540 | 8.590 | 8.590 | 10,655 |
| 2024-04-23 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 0 |
| 2024-04-22 | 8.610 | 8.650 | 8.520 | 8.520 | 8.520 | 9,404 |
| 2024-04-19 | 8.740 | 8.750 | 8.500 | 8.680 | 8.680 | 2,700 |
| 2024-04-18 | 8.900 | 8.990 | 8.520 | 8.930 | 8.930 | 17,707 |
| 2024-04-17 | 8.800 | 9.000 | 8.680 | 8.950 | 8.950 | 10,906 |
| 2024-04-16 | 8.960 | 8.960 | 8.750 | 8.750 | 8.750 | 12,773 |
| 2024-04-15 | 8.840 | 9.350 | 8.350 | 9.350 | 9.350 | 32,437 |
| 2024-04-12 | 8.940 | 9.050 | 8.500 | 8.640 | 8.640 | 24,433 |
| 2024-04-11 | 8.900 | 9.090 | 8.700 | 9.090 | 9.090 | 30,634 |
| 2024-04-10 | 8.600 | 9.000 | 8.560 | 8.930 | 8.930 | 40,507 |
| 2024-04-09 | 8.450 | 8.740 | 8.330 | 8.610 | 8.610 | 119,916 |
| 2024-04-08 | 8.350 | 8.510 | 8.350 | 8.490 | 8.490 | 49,520 |
| 2024-04-05 | 8.040 | 8.350 | 8.000 | 8.350 | 8.350 | 17,517 |
| 2024-04-04 | 8.530 | 8.700 | 7.950 | 7.990 | 7.990 | 45,575 |
| 2024-04-03 | 8.490 | 8.600 | 8.450 | 8.530 | 8.530 | 5,837 |
| 2024-04-02 | 8.490 | 8.600 | 8.300 | 8.390 | 8.390 | 24,142 |
| 2024-04-01 | 8.050 | 8.570 | 8.050 | 8.500 | 8.500 | 48,213 |
| 2024-03-28 | 7.690 | 8.010 | 7.500 | 8.000 | 8.000 | 20,600 |
| 2024-03-27 | 7.650 | 7.750 | 7.650 | 7.750 | 7.750 | 25,882 |
| 2024-03-26 | 7.360 | 7.750 | 7.360 | 7.610 | 7.610 | 13,790 |
| 2024-03-25 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2024-03-22 | 7.190 | 7.300 | 7.150 | 7.250 | 7.250 | 43,000 |
| 2024-03-21 | 7.120 | 7.200 | 7.050 | 7.200 | 7.200 | 28,157 |
| 2024-03-20 | 7.170 | 7.170 | 7.100 | 7.100 | 7.100 | 6,032 |
| 2024-03-19 | 7.170 | 7.190 | 7.000 | 7.140 | 7.140 | 23,662 |
| 2024-03-18 | 7.300 | 7.300 | 7.150 | 7.220 | 7.220 | 19,471 |
| 2024-03-15 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2024-03-14 | 6.700 | 6.710 | 6.670 | 6.700 | 6.700 | 32,900 |
| 2024-03-13 | 6.210 | 6.650 | 6.210 | 6.640 | 6.640 | 29,581 |
| 2024-03-12 | 6.420 | 6.550 | 6.290 | 6.490 | 6.490 | 32,710 |
| 2024-03-11 | 6.450 | 6.510 | 6.360 | 6.450 | 6.450 | 56,300 |
| 2024-03-08 | 6.360 | 6.500 | 6.360 | 6.500 | 6.500 | 20,430 |
| 2024-03-07 | 6.350 | 6.360 | 6.220 | 6.290 | 6.290 | 50,700 |
| 2024-03-06 | 6.520 | 6.550 | 6.130 | 6.180 | 6.180 | 21,014 |
| 2024-03-05 | 6.800 | 6.800 | 6.600 | 6.620 | 6.620 | 9,520 |
| 2024-03-04 | 6.900 | 6.930 | 6.780 | 6.800 | 6.800 | 25,115 |
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.