Glass House Brands Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 2.340 | 2.390 | 1.970 | 1.970 | 1.970 | 19,500 |
| 2022-12-16 | 2.200 | 2.530 | 2.200 | 2.310 | 2.310 | 19,945 |
| 2022-12-15 | 2.600 | 2.600 | 2.180 | 2.200 | 2.200 | 29,734 |
| 2022-12-14 | 2.700 | 2.830 | 2.600 | 2.600 | 2.600 | 3,930 |
| 2022-12-13 | 2.970 | 3.240 | 2.720 | 2.720 | 2.720 | 8,400 |
| 2022-12-12 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 100 |
| 2022-12-09 | 3.480 | 3.500 | 3.140 | 3.260 | 3.260 | 15,810 |
| 2022-12-08 | 3.700 | 3.700 | 3.480 | 3.490 | 3.490 | 17,320 |
| 2022-12-07 | 3.850 | 3.990 | 3.670 | 3.725 | 3.725 | 4,111 |
| 2022-12-06 | 4.000 | 4.000 | 3.850 | 3.850 | 3.850 | 2,797 |
| 2022-12-05 | 4.150 | 4.300 | 4.000 | 4.050 | 4.050 | 64,575 |
| 2022-12-02 | 3.900 | 4.050 | 3.880 | 4.000 | 4.000 | 51,802 |
| 2022-12-01 | 3.940 | 4.020 | 3.810 | 4.000 | 4.000 | 12,224 |
| 2022-11-30 | 4.000 | 4.280 | 3.810 | 4.010 | 4.010 | 36,767 |
| 2022-11-29 | 4.200 | 4.200 | 4.000 | 4.040 | 4.040 | 2,433 |
| 2022-11-28 | 4.380 | 4.380 | 4.300 | 4.300 | 4.300 | 9,196 |
| 2022-11-25 | 4.160 | 4.450 | 4.070 | 4.450 | 4.450 | 4,755 |
| 2022-11-24 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 121 |
| 2022-11-23 | 3.920 | 4.130 | 3.920 | 4.130 | 4.130 | 22,714 |
| 2022-11-22 | 4.000 | 4.020 | 3.970 | 3.970 | 3.970 | 11,550 |
| 2022-11-21 | 4.100 | 4.140 | 3.970 | 4.020 | 4.020 | 36,810 |
| 2022-11-18 | 4.260 | 4.400 | 4.180 | 4.180 | 4.180 | 5,472 |
| 2022-11-17 | 4.270 | 4.500 | 4.270 | 4.500 | 4.500 | 32,200 |
| 2022-11-16 | 4.090 | 4.430 | 4.070 | 4.430 | 4.430 | 20,800 |
| 2022-11-15 | 4.100 | 4.220 | 4.100 | 4.200 | 4.200 | 68,400 |
| 2022-11-14 | 3.600 | 4.190 | 3.600 | 4.180 | 4.180 | 47,900 |
| 2022-11-11 | 4.150 | 4.150 | 3.750 | 3.940 | 3.940 | 29,381 |
| 2022-11-10 | 4.280 | 4.280 | 4.000 | 4.050 | 4.050 | 7,600 |
| 2022-11-09 | 4.040 | 4.100 | 3.810 | 4.090 | 4.090 | 10,550 |
| 2022-11-08 | 4.170 | 4.210 | 4.020 | 4.070 | 4.070 | 27,251 |
| 2022-11-07 | 4.010 | 4.100 | 3.950 | 4.100 | 4.100 | 18,300 |
| 2022-11-04 | 4.020 | 4.020 | 3.985 | 4.020 | 4.020 | 21,977 |
| 2022-11-03 | 3.840 | 4.020 | 3.840 | 4.020 | 4.020 | 14,700 |
| 2022-11-02 | 3.950 | 4.020 | 3.890 | 3.890 | 3.890 | 20,950 |
| 2022-11-01 | 3.990 | 4.035 | 3.880 | 4.020 | 4.020 | 78,163 |
| 2022-10-31 | 3.500 | 4.000 | 3.340 | 3.910 | 3.910 | 74,700 |
| 2022-10-28 | 3.800 | 3.800 | 3.500 | 3.550 | 3.550 | 4,784 |
| 2022-10-27 | 3.800 | 3.950 | 3.710 | 3.760 | 3.760 | 8,797 |
| 2022-10-26 | 3.510 | 3.870 | 3.300 | 3.820 | 3.820 | 20,172 |
| 2022-10-25 | 3.250 | 3.700 | 3.170 | 3.670 | 3.670 | 39,948 |
| 2022-10-24 | 3.740 | 3.740 | 3.475 | 3.475 | 3.475 | 3,342 |
| 2022-10-21 | 3.660 | 3.750 | 3.500 | 3.740 | 3.740 | 18,612 |
| 2022-10-20 | 3.600 | 3.740 | 3.490 | 3.600 | 3.600 | 27,688 |
| 2022-10-19 | 3.160 | 3.680 | 3.150 | 3.500 | 3.500 | 61,336 |
| 2022-10-18 | 3.110 | 3.250 | 3.050 | 3.250 | 3.250 | 24,185 |
| 2022-10-17 | 2.990 | 3.200 | 2.990 | 3.140 | 3.140 | 1,600 |
| 2022-10-14 | 3.050 | 3.250 | 3.040 | 3.040 | 3.040 | 18,251 |
| 2022-10-13 | 2.870 | 3.080 | 2.820 | 3.080 | 3.080 | 11,778 |
| 2022-10-12 | 3.090 | 3.090 | 2.850 | 2.950 | 2.950 | 25,123 |
| 2022-10-11 | 3.220 | 3.250 | 2.940 | 3.200 | 3.200 | 15,416 |
| 2022-10-07 | 2.900 | 3.580 | 2.840 | 3.250 | 3.250 | 353,396 |
| 2022-10-06 | 2.060 | 3.020 | 2.060 | 2.780 | 2.780 | 141,890 |
| 2022-10-05 | 2.200 | 2.200 | 2.110 | 2.150 | 2.150 | 9,684 |
| 2022-10-04 | 2.150 | 2.260 | 2.090 | 2.220 | 2.220 | 25,602 |
| 2022-10-03 | 2.170 | 2.250 | 2.050 | 2.140 | 2.140 | 11,620 |
| 2022-09-30 | 2.010 | 2.250 | 2.000 | 2.250 | 2.250 | 11,621 |
| 2022-09-29 | 2.100 | 2.250 | 2.000 | 2.060 | 2.060 | 10,685 |
| 2022-09-28 | 2.150 | 2.250 | 2.100 | 2.160 | 2.160 | 8,148 |
| 2022-09-27 | 2.290 | 2.290 | 2.160 | 2.200 | 2.200 | 15,825 |
| 2022-09-26 | 2.400 | 2.400 | 2.180 | 2.180 | 2.180 | 5,100 |
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.