Glass House Brands Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	3.000	3.030	2.850	2.940	2.940	19,587
2023-03-16	3.030	3.030	2.930	2.990	2.990	76,647
2023-03-15	3.070	3.080	2.970	3.030	3.030	13,887
2023-03-14	3.010	3.230	3.010	3.050	3.050	59,300
2023-03-13	3.090	3.150	3.030	3.100	3.100	26,200
2023-03-10	3.080	3.120	3.000	3.120	3.120	11,350
2023-03-09	3.130	3.150	3.000	3.080	3.080	18,930
2023-03-08	3.140	3.150	3.100	3.130	3.130	31,061
2023-03-07	3.250	3.300	3.150	3.150	3.150	34,277
2023-03-06	3.220	3.460	3.220	3.280	3.280	26,244
2023-03-03	2.970	3.140	2.970	3.140	3.140	36,200
2023-03-02	2.660	3.000	2.660	2.940	2.940	109,105
2023-03-01	2.900	2.930	2.820	2.860	2.860	22,600
2023-02-28	2.880	2.960	2.880	2.900	2.900	20,125
2023-02-27	2.900	2.990	2.900	2.900	2.900	14,256
2023-02-24	2.890	2.900	2.840	2.900	2.900	53,800
2023-02-23	2.850	2.930	2.840	2.900	2.900	12,700
2023-02-22	3.000	3.120	2.870	2.870	2.870	35,780
2023-02-21	2.940	2.950	2.800	2.950	2.950	22,950
2023-02-17	2.980	3.000	2.930	3.000	3.000	28,800
2023-02-16	2.950	3.090	2.930	2.980	2.980	31,907
2023-02-15	3.000	3.000	2.850	2.850	2.850	10,700
2023-02-14	2.960	3.090	2.700	2.820	2.820	51,610
2023-02-13	3.100	3.100	2.940	2.940	2.940	1,900
2023-02-10	2.890	3.160	2.890	3.100	3.100	112,023
2023-02-09	2.690	2.900	2.540	2.900	2.900	46,876
2023-02-08	2.700	2.700	2.670	2.700	2.700	2,500
2023-02-07	2.500	2.910	2.500	2.710	2.710	14,680
2023-02-06	2.750	2.750	2.510	2.540	2.540	2,687
2023-02-03	2.560	2.700	2.500	2.650	2.650	36,170
2023-02-02	2.500	2.660	2.490	2.640	2.640	18,254
2023-02-01	2.450	2.500	2.350	2.500	2.500	26,508
2023-01-31	2.700	2.700	2.400	2.400	2.400	16,381
2023-01-30	2.200	2.650	2.180	2.530	2.530	49,660
2023-01-27	2.070	2.200	2.060	2.100	2.100	22,453
2023-01-26	2.150	2.230	2.050	2.080	2.080	30,300
2023-01-25	2.100	2.130	2.100	2.130	2.130	500
2023-01-24	2.170	2.170	2.140	2.140	2.140	23,929
2023-01-23	2.160	2.190	2.140	2.140	2.140	2,988
2023-01-20	2.180	2.180	2.150	2.150	2.150	6,377
2023-01-19	2.160	2.220	2.160	2.160	2.160	6,218
2023-01-18	2.220	2.230	2.200	2.230	2.230	9,499
2023-01-17	2.250	2.250	2.200	2.200	2.200	7,400
2023-01-16	2.250	2.250	2.250	2.250	2.250	6,000
2023-01-13	2.210	2.270	2.200	2.250	2.250	9,780
2023-01-12	2.100	2.250	2.100	2.230	2.230	7,123
2023-01-11	2.260	2.270	2.160	2.160	2.160	1,400
2023-01-10	2.250	2.250	2.200	2.200	2.200	4,500
2023-01-09	2.350	2.400	2.200	2.200	2.200	38,667
2023-01-06	2.100	2.250	2.100	2.250	2.250	602
2023-01-05	2.180	2.210	2.050	2.170	2.170	30,846
2023-01-04	2.250	2.250	2.070	2.070	2.070	2,912
2023-01-03	2.080	2.110	1.980	2.110	2.110	12,230
2022-12-30	1.950	1.960	1.860	1.900	1.900	96,418
2022-12-29	2.060	2.100	1.950	1.950	1.950	38,650
2022-12-28	2.250	2.250	1.970	1.990	1.990	34,398
2022-12-23	2.180	2.390	2.030	2.300	2.300	16,485
2022-12-22	2.100	2.340	2.070	2.340	2.340	8,056
2022-12-21	2.150	2.470	2.150	2.200	2.200	19,127
2022-12-20	1.780	2.110	1.780	2.030	2.030	17,650

← NewerPage 16 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.