Glass House Brands Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	4.700	4.720	4.650	4.650	4.650	112,800
2023-12-01	4.700	4.710	4.690	4.710	4.710	71,000
2023-11-30	4.620	4.710	4.600	4.710	4.710	83,829
2023-11-29	4.670	4.680	4.600	4.620	4.620	38,310
2023-11-28	4.730	4.730	4.730	4.730	4.730	0
2023-11-27	4.730	4.730	4.730	4.730	4.730	0
2023-11-24	4.720	4.730	4.720	4.730	4.730	1,200
2023-11-23	4.730	4.730	4.730	4.730	4.730	0
2023-11-22	4.730	4.730	4.650	4.730	4.730	30,712
2023-11-21	4.740	4.750	4.550	4.720	4.720	41,000
2023-11-20	4.890	4.940	4.500	4.500	4.500	32,763
2023-11-17	4.810	4.920	4.810	4.900	4.900	78,000
2023-11-16	5.000	5.000	4.850	4.930	4.930	72,150
2023-11-15	4.840	5.110	4.840	5.000	5.000	78,669
2023-11-14	4.700	4.990	4.700	4.930	4.930	32,241
2023-11-13	4.500	4.790	4.490	4.700	4.700	139,500
2023-11-10	4.390	4.530	4.390	4.490	4.490	90,816
2023-11-09	4.350	4.420	4.300	4.390	4.390	34,558
2023-11-08	4.340	4.370	4.340	4.360	4.360	58,000
2023-11-07	4.340	4.360	4.300	4.310	4.310	19,142
2023-11-06	4.100	4.300	4.010	4.250	4.250	2,385
2023-11-03	4.280	4.310	4.190	4.310	4.310	16,601
2023-11-02	4.000	4.200	3.980	4.190	4.190	127,462
2023-11-01	3.980	3.980	3.980	3.980	3.980	0
2023-10-31	3.680	3.980	3.680	3.980	3.980	1,170
2023-10-30	3.800	3.850	3.640	3.640	3.640	3,655
2023-10-27	4.110	4.110	3.800	3.850	3.850	63,600
2023-10-26	4.250	4.250	3.930	3.930	3.930	2,527
2023-10-25	4.310	4.420	4.200	4.340	4.340	22,150
2023-10-24	4.010	4.310	3.950	4.310	4.310	18,723
2023-10-23	4.050	4.090	4.050	4.090	4.090	2,611
2023-10-20	4.100	4.110	4.050	4.050	4.050	3,303
2023-10-19	4.170	4.170	4.110	4.110	4.110	800
2023-10-18	4.400	4.400	4.100	4.250	4.250	23,750
2023-10-17	4.300	4.400	4.300	4.400	4.400	3,600
2023-10-16	4.250	4.320	4.190	4.320	4.320	11,515
2023-10-13	4.300	4.370	4.250	4.250	4.250	5,600
2023-10-12	4.350	4.350	4.350	4.350	4.350	100
2023-10-11	4.360	4.380	4.200	4.380	4.380	2,800
2023-10-10	4.480	4.480	4.250	4.320	4.320	2,100
2023-10-06	4.500	4.500	4.450	4.450	4.450	14,383
2023-10-05	4.460	4.460	4.270	4.360	4.360	10,151
2023-10-04	4.500	4.500	4.290	4.300	4.300	46,865
2023-10-03	4.640	4.640	4.400	4.500	4.500	10,208
2023-10-02	4.600	4.700	4.390	4.700	4.700	22,819
2023-09-29	4.450	4.590	4.450	4.550	4.550	3,258
2023-09-28	4.600	4.600	4.300	4.480	4.480	24,975
2023-09-27	4.750	4.850	4.650	4.650	4.650	9,100
2023-09-26	4.750	4.790	4.640	4.750	4.750	12,493
2023-09-25	4.260	4.900	4.260	4.750	4.750	18,419
2023-09-22	4.480	4.530	4.340	4.510	4.510	14,200
2023-09-21	4.230	4.430	4.200	4.430	4.430	11,982
2023-09-20	4.300	4.300	4.200	4.200	4.200	6,520
2023-09-19	4.510	4.510	4.300	4.350	4.350	12,950
2023-09-18	4.510	4.560	4.340	4.470	4.470	48,599
2023-09-15	4.850	4.850	4.550	4.600	4.600	58,900
2023-09-14	4.800	4.950	4.700	4.850	4.850	9,983
2023-09-13	4.600	4.810	4.530	4.810	4.810	9,100
2023-09-12	4.840	4.900	4.470	4.840	4.840	12,414
2023-09-11	5.000	5.150	4.750	4.900	4.900	6,188

← NewerPage 13 of 21 · 1,258 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.