Glass House Brands Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 5.140 | 5.250 | 5.140 | 5.250 | 5.250 | 9,889 |
| 2022-04-01 | 5.100 | 5.190 | 5.090 | 5.110 | 5.110 | 32,253 |
| 2022-03-31 | 5.000 | 5.050 | 4.980 | 4.990 | 4.990 | 32,120 |
| 2022-03-30 | 5.100 | 5.100 | 4.990 | 4.990 | 4.990 | 27,700 |
| 2022-03-29 | 5.090 | 5.090 | 4.980 | 5.030 | 5.030 | 14,692 |
| 2022-03-28 | 5.050 | 5.050 | 4.990 | 5.040 | 5.040 | 29,069 |
| 2022-03-25 | 5.040 | 5.100 | 4.990 | 5.070 | 5.070 | 76,779 |
| 2022-03-24 | 5.060 | 5.100 | 4.990 | 5.040 | 5.040 | 57,525 |
| 2022-03-23 | 5.010 | 5.010 | 4.970 | 5.000 | 5.000 | 9,500 |
| 2022-03-22 | 5.080 | 5.100 | 4.970 | 5.100 | 5.100 | 24,600 |
| 2022-03-21 | 5.550 | 5.550 | 5.000 | 5.140 | 5.140 | 25,026 |
| 2022-03-18 | 5.460 | 6.100 | 5.460 | 5.570 | 5.570 | 17,650 |
| 2022-03-17 | 4.700 | 5.780 | 4.690 | 5.655 | 5.655 | 32,631 |
| 2022-03-16 | 4.460 | 4.900 | 4.460 | 4.830 | 4.830 | 4,210 |
| 2022-03-15 | 4.600 | 4.600 | 4.220 | 4.250 | 4.250 | 33,575 |
| 2022-03-14 | 4.620 | 4.620 | 4.450 | 4.470 | 4.470 | 2,285 |
| 2022-03-11 | 4.830 | 4.830 | 4.600 | 4.600 | 4.600 | 6,805 |
| 2022-03-10 | 4.860 | 4.860 | 4.600 | 4.700 | 4.700 | 5,774 |
| 2022-03-09 | 4.970 | 5.000 | 4.710 | 4.870 | 4.870 | 9,891 |
| 2022-03-08 | 4.710 | 4.950 | 4.710 | 4.720 | 4.720 | 6,846 |
| 2022-03-07 | 5.000 | 5.000 | 4.480 | 4.720 | 4.720 | 7,196 |
| 2022-03-04 | 4.900 | 5.000 | 4.850 | 5.000 | 5.000 | 7,900 |
| 2022-03-03 | 5.250 | 5.250 | 4.860 | 4.860 | 4.860 | 8,044 |
| 2022-03-02 | 5.220 | 5.250 | 4.990 | 5.110 | 5.110 | 13,638 |
| 2022-03-01 | 5.400 | 5.400 | 5.080 | 5.220 | 5.220 | 11,279 |
| 2022-02-28 | 5.400 | 5.460 | 5.400 | 5.450 | 5.450 | 405 |
| 2022-02-25 | 5.540 | 5.540 | 5.190 | 5.480 | 5.480 | 9,704 |
| 2022-02-24 | 5.490 | 5.510 | 5.460 | 5.480 | 5.480 | 13,251 |
| 2022-02-23 | 6.030 | 6.050 | 5.600 | 5.600 | 5.600 | 18,352 |
| 2022-02-22 | 6.150 | 6.200 | 5.970 | 5.970 | 5.970 | 5,357 |
| 2022-02-18 | 6.190 | 6.190 | 5.850 | 5.950 | 5.950 | 3,220 |
| 2022-02-17 | 6.360 | 6.360 | 6.190 | 6.190 | 6.190 | 960 |
| 2022-02-16 | 6.290 | 6.540 | 6.290 | 6.310 | 6.310 | 45,953 |
| 2022-02-15 | 6.150 | 6.270 | 6.140 | 6.220 | 6.220 | 45,680 |
| 2022-02-14 | 6.000 | 6.250 | 6.000 | 6.120 | 6.120 | 15,536 |
| 2022-02-11 | 5.790 | 6.350 | 5.790 | 5.960 | 5.960 | 61,004 |
| 2022-02-10 | 5.540 | 5.810 | 5.500 | 5.500 | 5.500 | 12,490 |
| 2022-02-09 | 5.510 | 5.510 | 5.390 | 5.500 | 5.500 | 11,351 |
| 2022-02-08 | 5.400 | 5.500 | 5.390 | 5.490 | 5.490 | 16,500 |
| 2022-02-07 | 5.250 | 5.570 | 5.240 | 5.410 | 5.410 | 14,500 |
| 2022-02-04 | 5.110 | 5.310 | 5.030 | 5.240 | 5.240 | 6,750 |
| 2022-02-03 | 4.900 | 5.500 | 4.900 | 5.100 | 5.100 | 20,100 |
| 2022-02-02 | 4.990 | 5.000 | 4.950 | 4.950 | 4.950 | 625 |
| 2022-02-01 | 5.100 | 5.150 | 4.950 | 5.000 | 5.000 | 12,802 |
| 2022-01-31 | 4.990 | 5.150 | 4.760 | 4.950 | 4.950 | 14,204 |
| 2022-01-28 | 4.920 | 4.920 | 4.660 | 4.720 | 4.720 | 27,709 |
| 2022-01-27 | 4.750 | 4.900 | 4.650 | 4.850 | 4.850 | 4,133 |
| 2022-01-26 | 4.650 | 4.850 | 4.650 | 4.710 | 4.710 | 7,700 |
| 2022-01-25 | 4.260 | 4.500 | 4.260 | 4.390 | 4.390 | 7,300 |
| 2022-01-24 | 4.500 | 4.500 | 4.210 | 4.350 | 4.350 | 5,600 |
| 2022-01-21 | 4.480 | 4.540 | 4.440 | 4.440 | 4.440 | 23,681 |
| 2022-01-20 | 4.890 | 4.890 | 4.500 | 4.500 | 4.500 | 7,700 |
| 2022-01-19 | 4.870 | 4.870 | 4.780 | 4.780 | 4.780 | 2,850 |
| 2022-01-18 | 4.800 | 4.950 | 4.780 | 4.870 | 4.870 | 12,448 |
| 2022-01-17 | 4.600 | 4.800 | 4.600 | 4.800 | 4.800 | 6,845 |
| 2022-01-14 | 4.500 | 4.600 | 4.410 | 4.470 | 4.470 | 3,458 |
| 2022-01-13 | 4.450 | 4.580 | 4.400 | 4.580 | 4.580 | 7,663 |
| 2022-01-12 | 4.250 | 4.330 | 4.210 | 4.250 | 4.250 | 22,544 |
| 2022-01-11 | 3.850 | 4.080 | 3.850 | 4.080 | 4.080 | 27,584 |
| 2022-01-10 | 3.700 | 3.850 | 3.700 | 3.770 | 3.770 | 7,497 |
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.