Glass House Brands Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 2.860 | 2.950 | 2.800 | 2.890 | 2.890 | 1,896 |
| 2022-06-28 | 2.470 | 2.990 | 2.470 | 2.990 | 2.990 | 16,065 |
| 2022-06-27 | 2.000 | 2.590 | 1.980 | 2.520 | 2.520 | 54,507 |
| 2022-06-24 | 2.150 | 2.200 | 1.970 | 2.000 | 2.000 | 35,660 |
| 2022-06-23 | 2.130 | 2.130 | 2.000 | 2.040 | 2.040 | 16,376 |
| 2022-06-22 | 2.190 | 2.220 | 1.940 | 1.980 | 1.980 | 54,400 |
| 2022-06-21 | 2.190 | 2.250 | 2.150 | 2.190 | 2.190 | 16,600 |
| 2022-06-20 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 0 |
| 2022-06-17 | 2.280 | 2.340 | 2.240 | 2.240 | 2.240 | 24,200 |
| 2022-06-16 | 2.420 | 2.420 | 2.220 | 2.260 | 2.260 | 17,105 |
| 2022-06-15 | 2.600 | 2.640 | 2.350 | 2.500 | 2.500 | 81,846 |
| 2022-06-14 | 3.000 | 3.000 | 2.600 | 2.700 | 2.700 | 42,195 |
| 2022-06-13 | 2.780 | 2.990 | 2.770 | 2.900 | 2.900 | 17,630 |
| 2022-06-10 | 2.700 | 2.800 | 2.700 | 2.780 | 2.780 | 17,224 |
| 2022-06-09 | 2.800 | 2.800 | 2.750 | 2.765 | 2.765 | 27,253 |
| 2022-06-08 | 2.860 | 2.970 | 2.740 | 2.800 | 2.800 | 58,970 |
| 2022-06-07 | 3.150 | 3.150 | 2.990 | 3.000 | 3.000 | 50,140 |
| 2022-06-06 | 3.120 | 3.120 | 3.070 | 3.110 | 3.110 | 2,896 |
| 2022-06-03 | 3.250 | 3.290 | 3.090 | 3.130 | 3.130 | 17,695 |
| 2022-06-02 | 3.330 | 3.350 | 3.250 | 3.300 | 3.300 | 8,663 |
| 2022-06-01 | 3.550 | 3.550 | 3.240 | 3.320 | 3.320 | 17,107 |
| 2022-05-31 | 3.560 | 3.620 | 3.490 | 3.550 | 3.550 | 10,734 |
| 2022-05-30 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 0 |
| 2022-05-27 | 3.500 | 3.540 | 3.380 | 3.440 | 3.440 | 10,259 |
| 2022-05-26 | 3.510 | 3.700 | 3.510 | 3.600 | 3.600 | 1,574 |
| 2022-05-25 | 3.700 | 3.700 | 3.490 | 3.520 | 3.520 | 7,771 |
| 2022-05-24 | 3.700 | 3.800 | 3.700 | 3.790 | 3.790 | 5,877 |
| 2022-05-20 | 3.750 | 3.800 | 3.740 | 3.800 | 3.800 | 14,762 |
| 2022-05-19 | 3.700 | 3.800 | 3.700 | 3.720 | 3.720 | 6,706 |
| 2022-05-18 | 3.780 | 3.780 | 3.600 | 3.600 | 3.600 | 3,789 |
| 2022-05-17 | 3.900 | 4.000 | 3.710 | 3.730 | 3.730 | 12,299 |
| 2022-05-16 | 4.220 | 4.230 | 3.900 | 3.900 | 3.900 | 13,732 |
| 2022-05-13 | 3.490 | 4.300 | 3.400 | 4.120 | 4.120 | 47,656 |
| 2022-05-12 | 3.180 | 3.490 | 3.150 | 3.340 | 3.340 | 31,526 |
| 2022-05-11 | 3.170 | 3.270 | 3.000 | 3.250 | 3.250 | 38,233 |
| 2022-05-10 | 3.320 | 3.350 | 3.150 | 3.250 | 3.250 | 20,479 |
| 2022-05-09 | 3.530 | 3.530 | 3.100 | 3.310 | 3.310 | 31,402 |
| 2022-05-06 | 3.660 | 3.730 | 3.490 | 3.650 | 3.650 | 41,125 |
| 2022-05-05 | 3.650 | 3.970 | 3.590 | 3.800 | 3.800 | 29,075 |
| 2022-05-04 | 3.550 | 3.990 | 3.550 | 3.780 | 3.780 | 43,779 |
| 2022-05-03 | 4.100 | 4.100 | 3.990 | 3.990 | 3.990 | 14,220 |
| 2022-05-02 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2022-04-29 | 4.210 | 4.260 | 4.210 | 4.260 | 4.260 | 1,055 |
| 2022-04-28 | 4.290 | 4.300 | 4.100 | 4.200 | 4.200 | 18,848 |
| 2022-04-27 | 4.460 | 4.500 | 4.250 | 4.250 | 4.250 | 7,412 |
| 2022-04-26 | 4.610 | 4.610 | 4.490 | 4.500 | 4.500 | 19,120 |
| 2022-04-25 | 4.850 | 4.850 | 4.620 | 4.620 | 4.620 | 2,680 |
| 2022-04-22 | 4.900 | 4.900 | 4.830 | 4.830 | 4.830 | 4,046 |
| 2022-04-21 | 5.000 | 5.000 | 4.840 | 4.840 | 4.840 | 6,400 |
| 2022-04-20 | 5.000 | 5.000 | 4.970 | 4.980 | 4.980 | 530 |
| 2022-04-19 | 4.990 | 5.000 | 4.920 | 4.970 | 4.970 | 8,019 |
| 2022-04-18 | 5.000 | 5.000 | 4.970 | 4.990 | 4.990 | 1,169 |
| 2022-04-14 | 5.150 | 5.150 | 4.990 | 4.990 | 4.990 | 2,205 |
| 2022-04-13 | 5.100 | 5.230 | 5.100 | 5.230 | 5.230 | 21,068 |
| 2022-04-12 | 5.100 | 5.100 | 5.010 | 5.010 | 5.010 | 8,550 |
| 2022-04-11 | 5.150 | 5.200 | 5.010 | 5.070 | 5.070 | 9,400 |
| 2022-04-08 | 5.000 | 5.200 | 5.000 | 5.070 | 5.070 | 11,597 |
| 2022-04-07 | 5.000 | 5.000 | 4.940 | 4.940 | 4.940 | 1,290 |
| 2022-04-06 | 5.000 | 5.000 | 4.980 | 5.000 | 5.000 | 2,578 |
| 2022-04-05 | 5.250 | 5.250 | 5.000 | 5.000 | 5.000 | 13,839 |
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.