Glass House Brands Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	10.840	10.870	10.610	10.610	10.610	4,700
2026-07-20	10.630	10.800	10.500	10.620	10.620	6,333
2026-07-17	10.240	10.730	10.140	10.700	10.700	10,981
2026-07-16	10.810	10.810	10.340	10.370	10.370	5,401
2026-07-15	11.310	11.310	10.800	11.010	11.010	18,517
2026-07-14	11.410	11.450	11.210	11.210	11.210	3,400
2026-07-13	11.900	11.900	11.410	11.410	11.410	16,848
2026-07-10	11.200	11.880	11.020	11.610	11.610	38,763
2026-07-09	11.250	11.545	11.070	11.260	11.260	46,221
2026-07-08	11.440	11.440	11.180	11.200	11.200	7,414
2026-07-07	11.500	11.790	11.410	11.530	11.530	11,495
2026-07-06	12.480	12.480	11.270	11.350	11.350	23,398
2026-07-03	12.130	12.350	12.070	12.350	12.350	600
2026-07-02	12.500	12.570	12.150	12.210	12.210	15,766
2026-06-30	12.360	13.110	11.840	12.370	12.370	49,514
2026-06-29	12.860	12.860	12.170	12.340	12.340	37,750
2026-06-26	12.010	12.800	12.010	12.210	12.210	44,798
2026-06-25	11.300	12.800	11.300	12.690	12.690	211,071
2026-06-24	12.050	12.050	10.790	11.040	11.040	143,691
2026-06-23	12.540	13.020	11.850	11.980	11.980	61,114
2026-06-22	13.780	13.850	12.990	12.990	12.990	50,447
2026-06-19	13.990	14.000	13.650	13.790	13.790	5,628
2026-06-18	13.090	13.910	12.170	13.710	13.710	84,472
2026-06-17	13.090	13.440	12.960	13.080	13.080	46,340
2026-06-16	13.010	13.500	12.930	13.000	13.000	100,095
2026-06-15	13.260	13.300	12.770	13.000	13.000	167,422
2026-06-12	13.230	13.450	12.960	13.400	13.400	120,891
2026-06-11	13.060	13.190	12.800	13.000	13.000	53,304
2026-06-10	13.200	13.235	12.830	13.100	13.100	50,875
2026-06-09	13.500	13.750	12.790	13.020	13.020	147,367
2026-06-08	12.470	13.270	12.300	13.160	13.160	157,580
2026-06-05	11.600	12.260	11.600	12.260	12.260	134,396
2026-06-04	11.500	11.600	11.350	11.600	11.600	121,643
2026-06-03	11.250	11.500	11.240	11.320	11.320	91,558
2026-06-02	11.390	11.400	11.070	11.100	11.100	35,162
2026-06-01	11.290	11.390	11.050	11.250	11.250	39,617
2026-05-29	11.580	11.720	11.020	11.060	11.060	55,195
2026-05-28	11.000	11.550	11.000	11.500	11.500	83,931
2026-05-27	10.790	11.000	10.500	11.000	11.000	80,877
2026-05-26	10.190	10.950	10.190	10.750	10.750	131,217
2026-05-25	10.180	10.180	10.180	10.180	10.180	0
2026-05-22	10.130	10.240	9.930	10.180	10.180	33,941
2026-05-21	10.050	10.150	10.000	10.100	10.100	20,468
2026-05-20	9.890	10.380	9.890	10.100	10.100	79,822
2026-05-19	9.750	10.440	9.750	10.290	10.290	131,954
2026-05-15	9.900	9.910	9.500	9.710	9.710	119,145
2026-05-14	9.220	10.150	9.220	9.940	9.940	96,210
2026-05-13	9.220	9.410	9.040	9.060	9.060	55,063
2026-05-12	9.300	9.360	9.130	9.220	9.220	19,000
2026-05-11	9.360	9.710	9.330	9.360	9.360	33,100
2026-05-08	9.800	9.820	9.300	9.340	9.340	28,187
2026-05-07	9.540	9.820	9.180	9.810	9.810	46,365
2026-05-06	9.720	9.800	9.230	9.510	9.510	38,329
2026-05-05	9.640	9.720	9.510	9.690	9.690	19,057
2026-05-04	9.550	9.660	9.240	9.570	9.570	29,230
2026-05-01	9.900	9.960	9.500	9.530	9.530	20,214
2026-04-30	9.740	10.000	9.500	9.700	9.700	41,437
2026-04-29	9.740	10.000	9.480	9.510	9.510	38,900
2026-04-28	10.400	10.400	9.940	9.940	9.940	84,527
2026-04-27	9.760	10.550	9.760	10.530	10.530	254,614

← NewerPage 2 of 21 · 1,257 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.