Glass House Brands Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 6.940 | 7.020 | 6.870 | 6.950 | 6.950 | 17,062 |
| 2024-02-29 | 6.940 | 7.000 | 6.890 | 6.940 | 6.940 | 19,758 |
| 2024-02-28 | 6.750 | 7.000 | 6.630 | 6.950 | 6.950 | 40,570 |
| 2024-02-27 | 6.710 | 6.800 | 6.710 | 6.730 | 6.730 | 9,745 |
| 2024-02-26 | 6.400 | 6.890 | 6.400 | 6.620 | 6.620 | 15,549 |
| 2024-02-23 | 6.750 | 6.790 | 6.750 | 6.780 | 6.780 | 11,300 |
| 2024-02-22 | 6.890 | 6.890 | 6.600 | 6.790 | 6.790 | 16,414 |
| 2024-02-21 | 6.820 | 6.850 | 6.810 | 6.830 | 6.830 | 3,950 |
| 2024-02-20 | 6.810 | 6.820 | 6.800 | 6.800 | 6.800 | 1,050 |
| 2024-02-16 | 6.850 | 6.870 | 6.690 | 6.810 | 6.810 | 18,664 |
| 2024-02-15 | 6.800 | 7.000 | 6.660 | 6.870 | 6.870 | 18,944 |
| 2024-02-14 | 6.730 | 6.730 | 6.380 | 6.500 | 6.500 | 16,136 |
| 2024-02-13 | 6.510 | 6.680 | 6.420 | 6.580 | 6.580 | 29,197 |
| 2024-02-12 | 7.070 | 7.120 | 6.690 | 6.690 | 6.690 | 48,263 |
| 2024-02-09 | 7.100 | 7.170 | 7.100 | 7.170 | 7.170 | 2,634 |
| 2024-02-08 | 6.990 | 7.160 | 6.890 | 7.060 | 7.060 | 24,011 |
| 2024-02-07 | 6.730 | 6.930 | 6.700 | 6.930 | 6.930 | 17,882 |
| 2024-02-06 | 6.500 | 6.900 | 6.500 | 6.800 | 6.800 | 30,824 |
| 2024-02-05 | 6.590 | 6.590 | 6.440 | 6.440 | 6.440 | 1,080 |
| 2024-02-02 | 6.390 | 6.720 | 6.330 | 6.500 | 6.500 | 27,194 |
| 2024-02-01 | 6.200 | 6.350 | 6.100 | 6.300 | 6.300 | 61,511 |
| 2024-01-31 | 6.000 | 6.200 | 6.000 | 6.200 | 6.200 | 79,796 |
| 2024-01-30 | 5.700 | 6.030 | 5.700 | 5.990 | 5.990 | 32,077 |
| 2024-01-29 | 5.640 | 5.670 | 5.570 | 5.640 | 5.640 | 22,606 |
| 2024-01-26 | 5.650 | 5.650 | 5.510 | 5.650 | 5.650 | 13,247 |
| 2024-01-25 | 5.500 | 5.650 | 5.500 | 5.590 | 5.590 | 14,003 |
| 2024-01-24 | 5.630 | 5.630 | 5.400 | 5.520 | 5.520 | 16,825 |
| 2024-01-23 | 5.590 | 5.590 | 5.510 | 5.590 | 5.590 | 5,106 |
| 2024-01-22 | 5.620 | 5.620 | 5.510 | 5.610 | 5.610 | 43,450 |
| 2024-01-19 | 5.440 | 5.700 | 5.240 | 5.430 | 5.430 | 46,761 |
| 2024-01-18 | 5.490 | 5.610 | 5.400 | 5.480 | 5.480 | 53,812 |
| 2024-01-17 | 5.690 | 5.690 | 5.400 | 5.600 | 5.600 | 10,813 |
| 2024-01-16 | 5.490 | 5.850 | 5.490 | 5.650 | 5.650 | 115,067 |
| 2024-01-15 | 5.500 | 5.500 | 5.450 | 5.450 | 5.450 | 7,981 |
| 2024-01-12 | 5.290 | 5.580 | 5.290 | 5.500 | 5.500 | 52,185 |
| 2024-01-11 | 5.300 | 5.320 | 5.250 | 5.250 | 5.250 | 5,300 |
| 2024-01-10 | 5.210 | 5.260 | 5.180 | 5.220 | 5.220 | 33,565 |
| 2024-01-09 | 5.300 | 5.300 | 5.170 | 5.200 | 5.200 | 11,908 |
| 2024-01-08 | 5.110 | 5.350 | 5.110 | 5.250 | 5.250 | 35,556 |
| 2024-01-05 | 5.100 | 5.350 | 5.050 | 5.350 | 5.350 | 28,234 |
| 2024-01-04 | 4.650 | 5.100 | 4.610 | 5.010 | 5.010 | 16,167 |
| 2024-01-03 | 4.700 | 4.920 | 4.700 | 4.910 | 4.910 | 8,600 |
| 2024-01-02 | 4.560 | 4.770 | 4.560 | 4.760 | 4.760 | 37,593 |
| 2023-12-29 | 4.700 | 4.720 | 4.700 | 4.720 | 4.720 | 7,308 |
| 2023-12-28 | 4.700 | 4.720 | 4.670 | 4.720 | 4.720 | 43,000 |
| 2023-12-27 | 4.690 | 4.710 | 4.650 | 4.700 | 4.700 | 12,608 |
| 2023-12-22 | 4.670 | 4.690 | 4.450 | 4.640 | 4.640 | 11,729 |
| 2023-12-21 | 4.580 | 4.580 | 4.490 | 4.490 | 4.490 | 1,900 |
| 2023-12-20 | 4.550 | 4.610 | 4.500 | 4.500 | 4.500 | 9,361 |
| 2023-12-19 | 4.610 | 4.630 | 4.600 | 4.600 | 4.600 | 5,500 |
| 2023-12-18 | 4.610 | 4.640 | 4.550 | 4.570 | 4.570 | 4,771 |
| 2023-12-15 | 4.680 | 4.710 | 4.450 | 4.630 | 4.630 | 64,750 |
| 2023-12-14 | 4.680 | 4.710 | 4.600 | 4.700 | 4.700 | 33,900 |
| 2023-12-13 | 4.500 | 4.700 | 4.500 | 4.700 | 4.700 | 69,000 |
| 2023-12-12 | 4.530 | 4.600 | 4.300 | 4.440 | 4.440 | 46,145 |
| 2023-12-11 | 4.610 | 4.610 | 4.540 | 4.540 | 4.540 | 18,400 |
| 2023-12-08 | 4.600 | 4.610 | 4.540 | 4.610 | 4.610 | 13,698 |
| 2023-12-07 | 4.650 | 4.650 | 4.600 | 4.600 | 4.600 | 2,000 |
| 2023-12-06 | 4.650 | 4.700 | 4.590 | 4.590 | 4.590 | 60,500 |
| 2023-12-05 | 4.650 | 4.680 | 4.580 | 4.650 | 4.650 | 4,792 |
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.