Glass House Brands Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	2.220	2.390	2.220	2.390	2.390	21,440
2022-09-22	2.300	2.300	2.200	2.220	2.220	22,060
2022-09-21	2.340	2.340	2.150	2.300	2.300	7,138
2022-09-20	2.310	2.350	2.140	2.300	2.300	5,668
2022-09-19	2.300	2.440	2.300	2.440	2.440	2,306
2022-09-16	2.620	2.620	2.450	2.500	2.500	3,580
2022-09-15	2.530	2.600	2.490	2.490	2.490	15,600
2022-09-14	2.700	2.720	2.640	2.640	2.640	9,310
2022-09-13	2.550	2.550	2.520	2.520	2.520	346
2022-09-12	2.600	2.610	2.520	2.610	2.610	1,822
2022-09-09	2.650	2.650	2.620	2.640	2.640	22,392
2022-09-08	2.720	2.720	2.620	2.620	2.620	6,222
2022-09-07	2.530	2.750	2.520	2.750	2.750	16,136
2022-09-06	2.630	2.630	2.480	2.530	2.530	83,491
2022-09-02	2.500	2.800	2.500	2.690	2.690	11,257
2022-09-01	2.550	2.580	2.450	2.580	2.580	11,820
2022-08-31	2.440	2.650	2.400	2.610	2.610	24,250
2022-08-30	2.210	2.410	2.160	2.350	2.350	27,305
2022-08-29	2.170	2.200	2.170	2.190	2.190	4,040
2022-08-26	2.140	2.250	2.140	2.170	2.170	12,016
2022-08-25	2.110	2.200	2.100	2.140	2.140	36,234
2022-08-24	2.120	2.150	2.120	2.150	2.150	6,600
2022-08-23	2.100	2.100	2.100	2.100	2.100	1,314
2022-08-22	2.150	2.150	2.080	2.140	2.140	16,642
2022-08-19	2.290	2.310	2.190	2.250	2.250	11,700
2022-08-18	2.140	2.400	2.140	2.290	2.290	46,172
2022-08-17	2.080	2.110	2.080	2.090	2.090	2,725
2022-08-16	2.070	2.080	2.040	2.080	2.080	3,028
2022-08-15	2.090	2.110	2.050	2.080	2.080	32,546
2022-08-12	2.000	2.100	2.000	2.090	2.090	80,512
2022-08-11	2.090	2.090	2.070	2.090	2.090	7,500
2022-08-10	2.090	2.090	2.050	2.090	2.090	12,850
2022-08-09	2.110	2.170	2.070	2.080	2.080	3,738
2022-08-08	2.170	2.180	2.050	2.090	2.090	127,587
2022-08-05	2.140	2.180	2.120	2.150	2.150	12,118
2022-08-04	2.180	2.180	2.150	2.150	2.150	17,581
2022-08-03	2.280	2.300	2.170	2.170	2.170	9,702
2022-08-02	2.200	2.300	2.170	2.275	2.275	26,732
2022-07-29	2.190	2.190	2.020	2.050	2.050	41,035
2022-07-28	2.240	2.240	2.190	2.200	2.200	2,485
2022-07-27	2.320	2.320	2.200	2.200	2.200	3,766
2022-07-26	2.390	2.420	2.250	2.250	2.250	27,540
2022-07-25	2.500	2.500	2.400	2.400	2.400	20,600
2022-07-22	2.530	2.550	2.280	2.500	2.500	36,114
2022-07-21	2.610	2.610	2.490	2.510	2.510	112,702
2022-07-20	2.500	2.650	2.490	2.490	2.490	187,250
2022-07-19	2.250	2.500	2.200	2.500	2.500	85,345
2022-07-18	2.240	2.270	2.100	2.270	2.270	136,137
2022-07-15	2.210	2.270	2.170	2.270	2.270	12,320
2022-07-14	2.180	2.250	2.090	2.180	2.180	72,776
2022-07-13	2.270	2.270	2.200	2.200	2.200	5,600
2022-07-12	2.280	2.280	2.190	2.200	2.200	4,250
2022-07-11	2.290	2.290	2.180	2.190	2.190	7,634
2022-07-08	2.370	2.400	2.300	2.380	2.380	11,899
2022-07-07	2.440	2.450	2.250	2.440	2.440	51,143
2022-07-06	2.670	2.670	2.500	2.500	2.500	15,509
2022-07-05	2.600	2.890	2.600	2.680	2.680	12,596
2022-07-04	2.820	2.820	2.820	2.820	2.820	0
2022-06-30	2.850	2.850	2.780	2.820	2.820	2,841
2022-06-29	2.860	2.950	2.800	2.890	2.890	1,896

← NewerPage 18 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.