Glass House Brands Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 3.570 | 3.770 | 3.570 | 3.745 | 3.745 | 14,802 |
| 2022-01-06 | 3.510 | 3.530 | 3.500 | 3.530 | 3.530 | 5,201 |
| 2022-01-05 | 3.740 | 3.760 | 3.440 | 3.480 | 3.480 | 21,560 |
| 2022-01-04 | 3.850 | 3.850 | 3.650 | 3.650 | 3.650 | 12,665 |
| 2021-12-31 | 3.600 | 3.850 | 3.500 | 3.850 | 3.850 | 64,777 |
| 2021-12-30 | 3.630 | 3.650 | 3.590 | 3.590 | 3.590 | 17,212 |
| 2021-12-29 | 3.790 | 3.790 | 3.500 | 3.610 | 3.610 | 37,006 |
| 2021-12-24 | 3.870 | 3.870 | 3.800 | 3.800 | 3.800 | 1,000 |
| 2021-12-23 | 3.580 | 3.800 | 3.580 | 3.750 | 3.750 | 40,691 |
| 2021-12-22 | 3.670 | 3.670 | 3.540 | 3.580 | 3.580 | 65,004 |
| 2021-12-21 | 3.740 | 3.750 | 3.520 | 3.610 | 3.610 | 30,019 |
| 2021-12-20 | 3.870 | 3.870 | 3.500 | 3.500 | 3.500 | 35,842 |
| 2021-12-17 | 3.810 | 3.950 | 3.790 | 3.790 | 3.790 | 20,800 |
| 2021-12-16 | 3.940 | 3.940 | 3.790 | 3.790 | 3.790 | 8,900 |
| 2021-12-15 | 4.100 | 4.100 | 3.800 | 3.860 | 3.860 | 27,632 |
| 2021-12-14 | 4.090 | 4.100 | 3.940 | 3.940 | 3.940 | 14,155 |
| 2021-12-13 | 4.250 | 4.300 | 4.060 | 4.100 | 4.100 | 39,352 |
| 2021-12-10 | 4.170 | 4.270 | 4.050 | 4.180 | 4.180 | 81,491 |
| 2021-12-09 | 4.060 | 4.060 | 3.860 | 3.900 | 3.900 | 42,250 |
| 2021-12-08 | 4.050 | 4.090 | 4.030 | 4.050 | 4.050 | 70,748 |
| 2021-12-07 | 4.340 | 4.340 | 4.050 | 4.100 | 4.100 | 35,180 |
| 2021-12-06 | 4.280 | 4.350 | 4.280 | 4.350 | 4.350 | 6,369 |
| 2021-12-03 | 4.440 | 4.440 | 4.230 | 4.260 | 4.260 | 2,301 |
| 2021-12-02 | 4.190 | 4.330 | 4.190 | 4.230 | 4.230 | 14,900 |
| 2021-12-01 | 4.240 | 4.360 | 4.090 | 4.090 | 4.090 | 6,318 |
| 2021-11-30 | 4.310 | 4.700 | 4.180 | 4.260 | 4.260 | 14,250 |
| 2021-11-29 | 4.500 | 4.500 | 4.260 | 4.390 | 4.390 | 14,200 |
| 2021-11-26 | 4.530 | 4.540 | 4.450 | 4.450 | 4.450 | 6,050 |
| 2021-11-25 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 100 |
| 2021-11-24 | 4.460 | 4.600 | 4.340 | 4.600 | 4.600 | 43,533 |
| 2021-11-23 | 4.400 | 4.400 | 4.250 | 4.250 | 4.250 | 8,656 |
| 2021-11-22 | 4.540 | 4.540 | 4.300 | 4.300 | 4.300 | 5,089 |
| 2021-11-19 | 4.440 | 4.640 | 4.440 | 4.640 | 4.640 | 4,360 |
| 2021-11-18 | 4.450 | 4.590 | 4.340 | 4.590 | 4.590 | 16,937 |
| 2021-11-17 | 4.610 | 4.610 | 4.400 | 4.500 | 4.500 | 30,060 |
| 2021-11-16 | 5.010 | 5.010 | 4.570 | 4.570 | 4.570 | 23,700 |
| 2021-11-15 | 5.180 | 5.660 | 5.040 | 5.040 | 5.040 | 178,041 |
| 2021-11-12 | 5.650 | 5.650 | 4.480 | 5.250 | 5.250 | 239,180 |
| 2021-11-11 | 5.860 | 5.860 | 5.610 | 5.810 | 5.810 | 21,840 |
| 2021-11-10 | 5.990 | 6.250 | 5.740 | 5.750 | 5.750 | 9,162 |
| 2021-11-09 | 5.200 | 6.020 | 4.900 | 5.990 | 5.990 | 60,715 |
| 2021-11-08 | 5.000 | 5.360 | 5.000 | 5.260 | 5.260 | 91,038 |
| 2021-11-05 | 4.850 | 5.000 | 4.850 | 5.000 | 5.000 | 87,998 |
| 2021-11-04 | 4.800 | 4.850 | 4.770 | 4.830 | 4.830 | 92,050 |
| 2021-11-03 | 4.730 | 4.810 | 4.620 | 4.700 | 4.700 | 18,400 |
| 2021-11-02 | 4.750 | 4.820 | 4.670 | 4.705 | 4.705 | 50,087 |
| 2021-11-01 | 4.710 | 4.850 | 4.650 | 4.810 | 4.810 | 44,904 |
| 2021-10-29 | 4.810 | 4.830 | 4.700 | 4.700 | 4.700 | 1,450 |
| 2021-10-28 | 4.510 | 4.860 | 4.510 | 4.860 | 4.860 | 27,625 |
| 2021-10-27 | 4.700 | 4.700 | 4.510 | 4.510 | 4.510 | 10,973 |
| 2021-10-26 | 4.790 | 4.790 | 4.610 | 4.610 | 4.610 | 11,849 |
| 2021-10-25 | 4.770 | 4.800 | 4.750 | 4.750 | 4.750 | 2,060 |
| 2021-10-22 | 4.990 | 5.000 | 4.830 | 4.850 | 4.850 | 4,320 |
| 2021-10-21 | 4.900 | 5.000 | 4.900 | 5.000 | 5.000 | 5,200 |
| 2021-10-20 | 4.840 | 4.930 | 4.840 | 4.925 | 4.925 | 6,520 |
| 2021-10-19 | 4.700 | 4.890 | 4.600 | 4.650 | 4.650 | 29,268 |
| 2021-10-18 | 5.050 | 5.080 | 4.600 | 4.600 | 4.600 | 7,380 |
| 2021-10-15 | 5.000 | 5.020 | 4.400 | 4.890 | 4.890 | 63,803 |
| 2021-10-14 | 4.900 | 5.000 | 4.810 | 4.810 | 4.810 | 12,703 |
← NewerPage 21 of 21 · 1,259 trading days
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.