Glass House Brands Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 8.700 | 9.900 | 8.700 | 9.600 | 9.600 | 140,625 |
| 2026-04-23 | 10.150 | 10.300 | 9.260 | 9.390 | 9.390 | 241,295 |
| 2026-04-22 | 8.840 | 10.160 | 8.740 | 10.050 | 10.050 | 292,812 |
| 2026-04-21 | 9.090 | 9.150 | 8.630 | 8.630 | 8.630 | 51,186 |
| 2026-04-20 | 8.390 | 9.270 | 8.390 | 9.130 | 9.130 | 190,944 |
| 2026-04-17 | 8.290 | 8.500 | 8.200 | 8.300 | 8.300 | 27,970 |
| 2026-04-16 | 8.490 | 8.500 | 8.200 | 8.200 | 8.200 | 12,401 |
| 2026-04-15 | 8.090 | 8.360 | 8.090 | 8.250 | 8.250 | 32,548 |
| 2026-04-14 | 8.100 | 8.130 | 8.000 | 8.070 | 8.070 | 13,681 |
| 2026-04-13 | 7.970 | 8.150 | 7.970 | 8.150 | 8.150 | 32,825 |
| 2026-04-10 | 8.400 | 8.400 | 7.910 | 7.940 | 7.940 | 16,133 |
| 2026-04-09 | 8.010 | 8.370 | 8.010 | 8.250 | 8.250 | 25,064 |
| 2026-04-08 | 8.500 | 8.500 | 7.930 | 8.000 | 8.000 | 29,749 |
| 2026-04-07 | 8.500 | 8.500 | 8.140 | 8.330 | 8.330 | 7,575 |
| 2026-04-06 | 8.500 | 8.600 | 8.450 | 8.600 | 8.600 | 77,101 |
| 2026-04-02 | 8.280 | 8.550 | 8.260 | 8.520 | 8.520 | 37,055 |
| 2026-04-01 | 8.210 | 8.400 | 8.020 | 8.400 | 8.400 | 10,535 |
| 2026-03-31 | 7.850 | 8.400 | 7.800 | 8.150 | 8.150 | 31,860 |
| 2026-03-30 | 7.950 | 7.950 | 7.560 | 7.560 | 7.560 | 6,200 |
| 2026-03-27 | 8.150 | 8.300 | 7.790 | 7.810 | 7.810 | 37,830 |
| 2026-03-26 | 8.350 | 8.500 | 8.080 | 8.280 | 8.280 | 25,442 |
| 2026-03-25 | 7.940 | 8.500 | 7.850 | 8.500 | 8.500 | 38,540 |
| 2026-03-24 | 7.900 | 7.960 | 7.530 | 7.960 | 7.960 | 16,202 |
| 2026-03-23 | 7.430 | 8.000 | 7.390 | 8.000 | 8.000 | 12,400 |
| 2026-03-20 | 7.590 | 7.620 | 7.300 | 7.360 | 7.360 | 10,793 |
| 2026-03-19 | 7.790 | 7.790 | 7.290 | 7.530 | 7.530 | 12,780 |
| 2026-03-18 | 7.510 | 7.700 | 7.510 | 7.680 | 7.680 | 3,200 |
| 2026-03-17 | 7.620 | 7.780 | 7.530 | 7.600 | 7.600 | 8,983 |
| 2026-03-16 | 7.640 | 7.670 | 7.460 | 7.560 | 7.560 | 2,985 |
| 2026-03-13 | 7.600 | 7.750 | 7.490 | 7.490 | 7.490 | 4,775 |
| 2026-03-12 | 7.960 | 7.960 | 7.510 | 7.600 | 7.600 | 11,175 |
| 2026-03-11 | 7.760 | 8.200 | 7.580 | 8.130 | 8.130 | 11,031 |
| 2026-03-10 | 8.000 | 8.190 | 7.650 | 7.760 | 7.760 | 12,769 |
| 2026-03-09 | 8.250 | 8.320 | 7.960 | 8.090 | 8.090 | 20,843 |
| 2026-03-06 | 7.310 | 8.530 | 7.200 | 8.530 | 8.530 | 38,962 |
| 2026-03-05 | 7.570 | 7.650 | 7.500 | 7.530 | 7.530 | 4,320 |
| 2026-03-04 | 7.820 | 7.850 | 7.700 | 7.750 | 7.750 | 24,655 |
| 2026-03-03 | 7.790 | 7.790 | 7.510 | 7.650 | 7.650 | 12,605 |
| 2026-03-02 | 8.100 | 8.100 | 7.650 | 7.650 | 7.650 | 8,676 |
| 2026-02-27 | 8.560 | 8.560 | 8.140 | 8.140 | 8.140 | 9,630 |
| 2026-02-26 | 8.670 | 8.670 | 8.410 | 8.500 | 8.500 | 762,652 |
| 2026-02-25 | 8.550 | 8.820 | 8.480 | 8.700 | 8.700 | 9,301 |
| 2026-02-24 | 7.860 | 8.780 | 7.860 | 8.730 | 8.730 | 24,040 |
| 2026-02-23 | 7.790 | 8.000 | 7.440 | 7.810 | 7.810 | 35,635 |
| 2026-02-20 | 8.090 | 8.300 | 7.330 | 7.720 | 7.720 | 61,205 |
| 2026-02-19 | 7.650 | 8.160 | 7.500 | 8.160 | 8.160 | 42,527 |
| 2026-02-18 | 7.600 | 7.710 | 7.540 | 7.600 | 7.600 | 3,810 |
| 2026-02-17 | 7.600 | 7.700 | 7.400 | 7.600 | 7.600 | 23,765 |
| 2026-02-13 | 7.890 | 7.890 | 7.390 | 7.580 | 7.580 | 16,116 |
| 2026-02-12 | 8.480 | 8.480 | 7.590 | 7.650 | 7.650 | 25,592 |
| 2026-02-11 | 8.740 | 8.820 | 8.500 | 8.500 | 8.500 | 21,669 |
| 2026-02-10 | 9.100 | 9.100 | 8.750 | 8.750 | 8.750 | 38,100 |
| 2026-02-09 | 9.000 | 9.060 | 8.710 | 9.060 | 9.060 | 15,127 |
| 2026-02-06 | 8.870 | 9.030 | 8.800 | 9.010 | 9.010 | 12,363 |
| 2026-02-05 | 9.100 | 9.210 | 8.700 | 8.870 | 8.870 | 21,449 |
| 2026-02-04 | 8.980 | 9.240 | 8.800 | 9.180 | 9.180 | 38,427 |
| 2026-02-03 | 9.150 | 9.150 | 8.810 | 8.940 | 8.940 | 39,291 |
| 2026-02-02 | 9.240 | 9.290 | 8.990 | 9.000 | 9.000 | 15,839 |
| 2026-01-30 | 8.990 | 9.460 | 8.940 | 9.180 | 9.180 | 67,119 |
| 2026-01-29 | 8.760 | 9.040 | 8.730 | 8.790 | 8.790 | 39,301 |
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.