Glass House Brands Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	4.100	4.130	3.980	3.980	3.980	18,320
2023-06-12	4.150	4.240	4.090	4.240	4.240	35,692
2023-06-09	4.050	4.150	4.000	4.150	4.150	45,320
2023-06-08	4.010	4.100	3.940	4.010	4.010	8,600
2023-06-07	3.800	4.000	3.800	4.000	4.000	64,784
2023-06-06	3.700	3.800	3.700	3.800	3.800	26,759
2023-06-05	3.650	3.700	3.600	3.700	3.700	7,619
2023-06-02	3.590	3.760	3.590	3.600	3.600	21,950
2023-06-01	3.550	3.550	3.550	3.550	3.550	350
2023-05-31	3.620	3.650	3.530	3.580	3.580	22,800
2023-05-30	3.500	3.700	3.500	3.700	3.700	36,858
2023-05-29	3.280	3.280	3.280	3.280	3.280	2,180
2023-05-26	3.530	3.530	3.460	3.500	3.500	2,061
2023-05-25	3.500	3.540	3.400	3.480	3.480	23,900
2023-05-24	3.500	3.550	3.410	3.550	3.550	14,739
2023-05-23	3.650	3.650	3.520	3.540	3.540	11,386
2023-05-19	3.720	3.750	3.490	3.490	3.490	18,131
2023-05-18	3.800	3.800	3.720	3.730	3.730	55,486
2023-05-17	3.770	3.820	3.660	3.810	3.810	78,976
2023-05-16	3.500	3.800	3.500	3.780	3.780	65,125
2023-05-15	3.680	3.680	3.430	3.430	3.430	23,500
2023-05-12	3.590	3.720	3.340	3.680	3.680	25,500
2023-05-11	3.600	3.720	3.250	3.600	3.600	77,700
2023-05-10	3.350	3.690	3.350	3.640	3.640	32,749
2023-05-09	3.510	3.580	3.290	3.580	3.580	75,314
2023-05-08	3.510	3.670	3.200	3.550	3.550	65,348
2023-05-05	3.270	3.640	3.270	3.550	3.550	97,729
2023-05-04	3.000	3.300	3.000	3.290	3.290	20,786
2023-05-03	3.000	3.100	2.950	2.950	2.950	22,644
2023-05-02	2.950	3.000	2.910	3.000	3.000	24,346
2023-05-01	3.020	3.020	2.810	2.930	2.930	39,900
2023-04-28	3.240	3.280	3.020	3.020	3.020	7,508
2023-04-27	2.810	3.290	2.810	3.240	3.240	108,162
2023-04-26	2.850	2.940	2.850	2.940	2.940	200
2023-04-25	2.930	2.960	2.870	2.870	2.870	2,300
2023-04-24	2.890	3.010	2.880	2.880	2.880	54,252
2023-04-21	2.860	2.900	2.850	2.860	2.860	6,900
2023-04-20	2.980	3.000	2.890	2.890	2.890	4,200
2023-04-19	2.940	2.940	2.920	2.930	2.930	1,500
2023-04-18	2.900	2.900	2.890	2.900	2.900	2,019
2023-04-17	2.860	3.000	2.720	3.000	3.000	9,637
2023-04-14	2.920	2.920	2.800	2.900	2.900	13,620
2023-04-13	2.800	2.950	2.800	2.900	2.900	3,901
2023-04-12	2.860	2.860	2.800	2.800	2.800	621
2023-04-11	2.860	2.950	2.830	2.950	2.950	5,400
2023-04-10	2.860	2.930	2.760	2.930	2.930	4,500
2023-04-06	2.360	2.960	2.360	2.960	2.960	27,141
2023-04-05	2.560	2.560	2.560	2.560	2.560	0
2023-04-04	2.800	2.800	2.500	2.560	2.560	5,300
2023-04-03	2.750	2.750	2.130	2.550	2.550	27,374
2023-03-31	2.750	2.800	2.720	2.750	2.750	6,400
2023-03-30	2.690	2.760	2.640	2.700	2.700	12,646
2023-03-29	2.690	2.730	2.690	2.730	2.730	800
2023-03-28	2.700	2.730	2.640	2.640	2.640	1,424
2023-03-27	2.730	2.800	2.670	2.670	2.670	2,000
2023-03-24	2.860	2.860	2.700	2.700	2.700	10,100
2023-03-23	2.800	2.910	2.700	2.900	2.900	7,340
2023-03-22	3.000	3.020	2.840	2.850	2.850	22,300
2023-03-21	3.000	3.000	2.900	3.000	3.000	21,400
2023-03-20	2.990	3.000	2.800	3.000	3.000	23,719

← NewerPage 15 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.