Glass House Brands Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 8.940 | 9.140 | 8.760 | 8.950 | 8.950 | 25,694 |
| 2026-01-27 | 9.040 | 9.060 | 8.920 | 9.000 | 9.000 | 19,850 |
| 2026-01-26 | 9.490 | 9.500 | 9.090 | 9.160 | 9.160 | 39,390 |
| 2026-01-23 | 9.170 | 9.690 | 9.170 | 9.500 | 9.500 | 53,326 |
| 2026-01-22 | 9.000 | 9.300 | 9.000 | 9.220 | 9.220 | 51,167 |
| 2026-01-21 | 8.910 | 9.250 | 8.910 | 8.990 | 8.990 | 100,211 |
| 2026-01-20 | 8.690 | 9.150 | 8.250 | 8.880 | 8.880 | 128,885 |
| 2026-01-19 | 8.740 | 8.740 | 8.740 | 8.740 | 8.740 | 0 |
| 2026-01-16 | 8.900 | 9.000 | 8.550 | 8.740 | 8.740 | 31,555 |
| 2026-01-15 | 9.050 | 9.070 | 8.780 | 9.000 | 9.000 | 17,076 |
| 2026-01-14 | 9.070 | 9.070 | 8.940 | 9.050 | 9.050 | 342,878 |
| 2026-01-13 | 9.200 | 9.210 | 8.940 | 8.980 | 8.980 | 16,971 |
| 2026-01-12 | 9.030 | 9.260 | 8.980 | 9.010 | 9.010 | 58,686 |
| 2026-01-09 | 9.100 | 9.100 | 8.760 | 8.800 | 8.800 | 29,410 |
| 2026-01-08 | 8.990 | 9.150 | 8.840 | 8.840 | 8.840 | 238,629 |
| 2026-01-07 | 8.990 | 9.050 | 8.990 | 8.990 | 8.990 | 136,548 |
| 2026-01-06 | 8.960 | 9.020 | 8.900 | 8.990 | 8.990 | 238,266 |
| 2026-01-05 | 8.950 | 9.050 | 8.860 | 8.910 | 8.910 | 60,828 |
| 2026-01-02 | 8.980 | 9.110 | 8.890 | 8.960 | 8.960 | 421,890 |
| 2025-12-31 | 8.830 | 8.850 | 8.600 | 8.840 | 8.840 | 10,540 |
| 2025-12-30 | 8.910 | 9.160 | 8.890 | 8.990 | 8.990 | 52,261 |
| 2025-12-29 | 9.290 | 9.290 | 8.760 | 8.760 | 8.760 | 27,300 |
| 2025-12-24 | 9.110 | 9.110 | 8.790 | 9.000 | 9.000 | 65,454 |
| 2025-12-23 | 9.200 | 9.300 | 8.810 | 9.000 | 9.000 | 99,847 |
| 2025-12-22 | 9.540 | 9.750 | 8.940 | 9.040 | 9.040 | 114,837 |
| 2025-12-19 | 9.090 | 10.010 | 9.070 | 9.390 | 9.390 | 224,889 |
| 2025-12-18 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 269,158 |
| 2025-12-17 | 9.500 | 10.000 | 9.290 | 9.400 | 9.400 | 172,932 |
| 2025-12-16 | 8.930 | 9.910 | 8.930 | 9.850 | 9.850 | 174,337 |
| 2025-12-15 | 9.210 | 9.800 | 8.500 | 9.040 | 9.040 | 276,912 |
| 2025-12-12 | 6.950 | 9.500 | 6.890 | 9.250 | 9.250 | 296,757 |
| 2025-12-11 | 5.830 | 5.830 | 5.730 | 5.800 | 5.800 | 6,435 |
| 2025-12-10 | 5.980 | 5.980 | 5.740 | 5.840 | 5.840 | 1,200 |
| 2025-12-09 | 6.450 | 6.450 | 5.840 | 5.860 | 5.860 | 13,365 |
| 2025-12-08 | 6.290 | 6.290 | 5.740 | 6.040 | 6.040 | 22,925 |
| 2025-12-05 | 6.500 | 6.500 | 6.290 | 6.310 | 6.310 | 7,045 |
| 2025-12-04 | 6.250 | 6.660 | 6.250 | 6.660 | 6.660 | 20,120 |
| 2025-12-03 | 6.400 | 6.400 | 6.210 | 6.270 | 6.270 | 18,305 |
| 2025-12-02 | 6.480 | 6.480 | 6.120 | 6.300 | 6.300 | 24,905 |
| 2025-12-01 | 6.010 | 6.480 | 5.940 | 6.480 | 6.480 | 24,241 |
| 2025-11-28 | 6.360 | 6.440 | 5.850 | 5.850 | 5.850 | 12,050 |
| 2025-11-27 | 6.320 | 6.320 | 6.320 | 6.320 | 6.320 | 0 |
| 2025-11-26 | 6.380 | 6.380 | 6.310 | 6.320 | 6.320 | 3,236 |
| 2025-11-25 | 6.630 | 6.630 | 6.000 | 6.300 | 6.300 | 25,783 |
| 2025-11-24 | 6.480 | 7.130 | 6.400 | 6.700 | 6.700 | 25,886 |
| 2025-11-21 | 5.630 | 6.500 | 5.390 | 6.450 | 6.450 | 64,649 |
| 2025-11-20 | 5.240 | 5.920 | 5.220 | 5.700 | 5.700 | 25,250 |
| 2025-11-19 | 5.030 | 5.500 | 5.030 | 5.180 | 5.180 | 9,363 |
| 2025-11-18 | 5.620 | 5.870 | 5.290 | 5.380 | 5.380 | 57,825 |
| 2025-11-17 | 6.460 | 6.460 | 5.500 | 5.590 | 5.590 | 37,471 |
| 2025-11-14 | 6.890 | 6.920 | 6.170 | 6.390 | 6.390 | 24,021 |
| 2025-11-13 | 7.000 | 7.080 | 6.850 | 7.080 | 7.080 | 55,521 |
| 2025-11-12 | 7.460 | 7.500 | 7.160 | 7.500 | 7.500 | 34,954 |
| 2025-11-11 | 7.840 | 7.850 | 7.100 | 7.300 | 7.300 | 40,275 |
| 2025-11-10 | 7.160 | 7.800 | 7.160 | 7.800 | 7.800 | 90,820 |
| 2025-11-07 | 7.090 | 7.280 | 6.790 | 7.000 | 7.000 | 32,270 |
| 2025-11-06 | 7.490 | 7.500 | 7.160 | 7.160 | 7.160 | 24,550 |
| 2025-11-05 | 7.350 | 7.490 | 7.280 | 7.390 | 7.390 | 29,690 |
| 2025-11-04 | 7.180 | 7.450 | 7.060 | 7.250 | 7.250 | 55,025 |
| 2025-11-03 | 6.800 | 7.420 | 6.680 | 7.150 | 7.150 | 75,955 |
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.