Glass House Brands Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 4.890 | 5.000 | 4.870 | 5.000 | 5.000 | 60,650 |
| 2023-09-07 | 4.510 | 4.900 | 4.460 | 4.800 | 4.800 | 35,016 |
| 2023-09-06 | 4.750 | 4.750 | 4.500 | 4.600 | 4.600 | 47,999 |
| 2023-09-05 | 4.640 | 4.720 | 4.210 | 4.680 | 4.680 | 84,309 |
| 2023-09-01 | 4.500 | 4.650 | 4.200 | 4.300 | 4.300 | 53,706 |
| 2023-08-31 | 4.150 | 4.500 | 4.120 | 4.430 | 4.430 | 121,795 |
| 2023-08-30 | 3.500 | 4.150 | 3.500 | 4.070 | 4.070 | 145,889 |
| 2023-08-29 | 3.580 | 3.650 | 3.560 | 3.610 | 3.610 | 5,301 |
| 2023-08-28 | 3.690 | 3.800 | 3.520 | 3.600 | 3.600 | 5,441 |
| 2023-08-25 | 3.600 | 3.780 | 3.600 | 3.700 | 3.700 | 1,600 |
| 2023-08-24 | 3.600 | 3.680 | 3.600 | 3.660 | 3.660 | 4,044 |
| 2023-08-23 | 3.790 | 3.800 | 3.700 | 3.700 | 3.700 | 9,291 |
| 2023-08-22 | 3.800 | 3.800 | 3.710 | 3.790 | 3.790 | 2,036 |
| 2023-08-21 | 3.830 | 3.900 | 3.830 | 3.850 | 3.850 | 1,700 |
| 2023-08-18 | 4.020 | 4.030 | 3.810 | 3.900 | 3.900 | 14,863 |
| 2023-08-17 | 4.000 | 4.050 | 3.910 | 4.020 | 4.020 | 56,505 |
| 2023-08-16 | 3.910 | 4.000 | 3.850 | 4.000 | 4.000 | 20,394 |
| 2023-08-15 | 3.740 | 4.000 | 3.740 | 3.900 | 3.900 | 33,366 |
| 2023-08-14 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 158 |
| 2023-08-11 | 3.400 | 3.700 | 3.400 | 3.700 | 3.700 | 29,810 |
| 2023-08-10 | 3.340 | 3.450 | 3.250 | 3.450 | 3.450 | 19,300 |
| 2023-08-09 | 3.200 | 3.420 | 3.200 | 3.290 | 3.290 | 21,600 |
| 2023-08-08 | 3.050 | 3.420 | 3.040 | 3.200 | 3.200 | 23,462 |
| 2023-08-04 | 2.800 | 3.050 | 2.800 | 3.050 | 3.050 | 4,823 |
| 2023-08-03 | 2.970 | 2.970 | 2.900 | 2.900 | 2.900 | 1,000 |
| 2023-08-02 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 900 |
| 2023-08-01 | 3.130 | 3.150 | 2.940 | 3.050 | 3.050 | 4,100 |
| 2023-07-31 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-07-28 | 3.140 | 3.140 | 2.990 | 3.000 | 3.000 | 6,478 |
| 2023-07-27 | 2.950 | 3.050 | 2.950 | 3.050 | 3.050 | 6,200 |
| 2023-07-26 | 2.970 | 2.970 | 2.900 | 2.940 | 2.940 | 7,061 |
| 2023-07-25 | 2.990 | 2.990 | 2.970 | 2.970 | 2.970 | 6,997 |
| 2023-07-24 | 3.050 | 3.050 | 3.000 | 3.000 | 3.000 | 11,705 |
| 2023-07-21 | 3.020 | 3.050 | 3.020 | 3.050 | 3.050 | 4,310 |
| 2023-07-20 | 3.020 | 3.050 | 3.020 | 3.030 | 3.030 | 6,600 |
| 2023-07-19 | 3.120 | 3.120 | 2.940 | 3.010 | 3.010 | 7,200 |
| 2023-07-18 | 3.050 | 3.100 | 2.930 | 3.090 | 3.090 | 11,817 |
| 2023-07-17 | 3.010 | 3.200 | 2.990 | 3.000 | 3.000 | 6,881 |
| 2023-07-14 | 3.250 | 3.250 | 3.120 | 3.240 | 3.240 | 2,000 |
| 2023-07-13 | 3.200 | 3.350 | 3.200 | 3.300 | 3.300 | 6,225 |
| 2023-07-12 | 3.200 | 3.340 | 3.110 | 3.230 | 3.230 | 23,176 |
| 2023-07-11 | 3.200 | 3.230 | 3.150 | 3.230 | 3.230 | 9,500 |
| 2023-07-10 | 3.150 | 3.170 | 2.920 | 3.170 | 3.170 | 66,877 |
| 2023-07-07 | 3.210 | 3.210 | 3.140 | 3.140 | 3.140 | 87,784 |
| 2023-07-06 | 3.280 | 3.480 | 3.250 | 3.290 | 3.290 | 22,900 |
| 2023-07-05 | 3.500 | 3.500 | 3.100 | 3.300 | 3.300 | 2,028 |
| 2023-07-04 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2023-06-30 | 3.590 | 3.590 | 3.120 | 3.150 | 3.150 | 6,055 |
| 2023-06-29 | 3.700 | 3.700 | 3.260 | 3.500 | 3.500 | 7,890 |
| 2023-06-28 | 3.690 | 3.850 | 3.690 | 3.730 | 3.730 | 4,906 |
| 2023-06-27 | 3.690 | 3.770 | 3.680 | 3.680 | 3.680 | 8,724 |
| 2023-06-26 | 3.840 | 3.860 | 3.620 | 3.670 | 3.670 | 3,916 |
| 2023-06-23 | 3.860 | 3.900 | 3.740 | 3.800 | 3.800 | 3,031 |
| 2023-06-22 | 3.860 | 4.020 | 3.860 | 3.930 | 3.930 | 680 |
| 2023-06-21 | 3.600 | 4.300 | 3.600 | 4.010 | 4.010 | 51,751 |
| 2023-06-20 | 3.570 | 3.650 | 3.570 | 3.600 | 3.600 | 3,150 |
| 2023-06-19 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 0 |
| 2023-06-16 | 3.860 | 3.860 | 3.540 | 3.610 | 3.610 | 44,271 |
| 2023-06-15 | 3.900 | 3.900 | 3.880 | 3.900 | 3.900 | 6,503 |
| 2023-06-14 | 3.950 | 3.950 | 3.760 | 3.890 | 3.890 | 6,818 |
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.