Glass House Brands Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 7.130 | 7.130 | 6.830 | 7.000 | 7.000 | 25,824 |
| 2025-10-30 | 6.910 | 7.090 | 6.760 | 6.990 | 6.990 | 23,451 |
| 2025-10-29 | 7.480 | 7.480 | 6.930 | 7.000 | 7.000 | 17,213 |
| 2025-10-28 | 7.320 | 7.320 | 7.000 | 7.000 | 7.000 | 40,964 |
| 2025-10-27 | 8.090 | 8.090 | 7.320 | 7.320 | 7.320 | 15,110 |
| 2025-10-24 | 7.650 | 8.000 | 7.640 | 7.810 | 7.810 | 23,330 |
| 2025-10-23 | 7.620 | 8.060 | 7.390 | 7.650 | 7.650 | 36,290 |
| 2025-10-22 | 7.730 | 7.850 | 7.360 | 7.550 | 7.550 | 41,512 |
| 2025-10-21 | 8.180 | 8.190 | 7.790 | 7.880 | 7.880 | 46,812 |
| 2025-10-20 | 8.360 | 8.360 | 8.150 | 8.300 | 8.300 | 20,700 |
| 2025-10-17 | 8.550 | 8.710 | 8.170 | 8.300 | 8.300 | 39,050 |
| 2025-10-16 | 9.500 | 9.600 | 8.500 | 8.730 | 8.730 | 52,934 |
| 2025-10-15 | 8.740 | 9.490 | 8.290 | 9.490 | 9.490 | 151,290 |
| 2025-10-14 | 8.170 | 8.770 | 8.170 | 8.770 | 8.770 | 75,204 |
| 2025-10-10 | 8.220 | 8.430 | 7.600 | 8.430 | 8.430 | 67,316 |
| 2025-10-09 | 7.860 | 8.650 | 7.560 | 8.410 | 8.410 | 69,027 |
| 2025-10-08 | 8.140 | 8.140 | 7.780 | 7.900 | 7.900 | 16,923 |
| 2025-10-07 | 8.090 | 8.200 | 7.720 | 7.990 | 7.990 | 27,731 |
| 2025-10-06 | 8.090 | 8.100 | 7.930 | 8.090 | 8.090 | 84,126 |
| 2025-10-03 | 7.560 | 8.210 | 7.560 | 8.030 | 8.030 | 50,448 |
| 2025-10-02 | 7.650 | 8.000 | 7.380 | 8.000 | 8.000 | 56,024 |
| 2025-10-01 | 7.670 | 7.800 | 7.470 | 7.640 | 7.640 | 48,182 |
| 2025-09-30 | 8.010 | 8.020 | 7.490 | 7.540 | 7.540 | 41,207 |
| 2025-09-29 | 7.240 | 8.150 | 7.090 | 8.080 | 8.080 | 164,550 |
| 2025-09-26 | 6.430 | 6.530 | 6.430 | 6.500 | 6.500 | 45,350 |
| 2025-09-25 | 6.900 | 6.900 | 6.360 | 6.500 | 6.500 | 31,588 |
| 2025-09-24 | 6.900 | 6.990 | 6.790 | 6.900 | 6.900 | 47,147 |
| 2025-09-23 | 6.820 | 7.020 | 6.790 | 6.790 | 6.790 | 38,341 |
| 2025-09-22 | 6.950 | 7.270 | 6.770 | 6.770 | 6.770 | 25,573 |
| 2025-09-19 | 7.220 | 7.220 | 6.940 | 6.950 | 6.950 | 15,200 |
| 2025-09-18 | 7.190 | 7.420 | 6.990 | 7.300 | 7.300 | 53,647 |
| 2025-09-17 | 7.240 | 7.240 | 6.990 | 7.110 | 7.110 | 13,578 |
| 2025-09-16 | 6.990 | 7.380 | 6.740 | 7.200 | 7.200 | 48,407 |
| 2025-09-15 | 7.050 | 7.050 | 6.900 | 6.990 | 6.990 | 14,005 |
| 2025-09-12 | 7.420 | 7.530 | 7.000 | 7.170 | 7.170 | 26,064 |
| 2025-09-11 | 7.410 | 7.780 | 7.040 | 7.350 | 7.350 | 14,560 |
| 2025-09-10 | 7.990 | 7.990 | 7.370 | 7.370 | 7.370 | 2,775 |
| 2025-09-09 | 7.650 | 7.970 | 7.420 | 7.710 | 7.710 | 33,811 |
| 2025-09-08 | 7.550 | 7.620 | 7.440 | 7.540 | 7.540 | 16,909 |
| 2025-09-05 | 7.360 | 7.600 | 7.300 | 7.600 | 7.600 | 9,333 |
| 2025-09-04 | 7.130 | 7.450 | 7.060 | 7.290 | 7.290 | 11,361 |
| 2025-09-03 | 7.990 | 7.990 | 6.540 | 7.130 | 7.130 | 24,350 |
| 2025-09-02 | 8.410 | 8.410 | 7.800 | 7.950 | 7.950 | 16,703 |
| 2025-08-29 | 8.790 | 8.790 | 8.000 | 8.300 | 8.300 | 13,251 |
| 2025-08-28 | 8.230 | 8.720 | 8.190 | 8.290 | 8.290 | 69,922 |
| 2025-08-27 | 8.200 | 8.260 | 8.100 | 8.230 | 8.230 | 20,989 |
| 2025-08-26 | 7.950 | 8.450 | 7.900 | 8.350 | 8.350 | 17,856 |
| 2025-08-25 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2025-08-22 | 8.000 | 8.000 | 7.680 | 8.000 | 8.000 | 71,075 |
| 2025-08-21 | 7.710 | 8.000 | 7.570 | 7.980 | 7.980 | 50,354 |
| 2025-08-20 | 7.000 | 8.050 | 6.920 | 7.800 | 7.800 | 49,698 |
| 2025-08-19 | 7.500 | 7.500 | 7.040 | 7.040 | 7.040 | 17,200 |
| 2025-08-18 | 7.700 | 7.700 | 7.200 | 7.630 | 7.630 | 48,560 |
| 2025-08-15 | 7.890 | 7.890 | 7.140 | 7.140 | 7.140 | 22,306 |
| 2025-08-14 | 7.540 | 7.820 | 6.750 | 7.810 | 7.810 | 34,326 |
| 2025-08-13 | 7.390 | 7.800 | 6.890 | 7.610 | 7.610 | 26,904 |
| 2025-08-12 | 7.150 | 7.370 | 6.490 | 6.850 | 6.850 | 42,068 |
| 2025-08-11 | 6.310 | 7.470 | 6.310 | 7.100 | 7.100 | 88,493 |
| 2025-08-08 | 6.055 | 6.400 | 6.010 | 6.310 | 6.310 | 59,783 |
| 2025-08-07 | 5.960 | 6.100 | 5.790 | 6.050 | 6.050 | 40,225 |
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.