Glass House Brands Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 6.240 | 6.450 | 6.020 | 6.050 | 6.050 | 45,489 |
| 2025-08-05 | 5.750 | 6.250 | 5.690 | 6.250 | 6.250 | 88,908 |
| 2025-08-01 | 5.000 | 5.550 | 5.000 | 5.500 | 5.500 | 94,820 |
| 2025-07-31 | 5.200 | 5.200 | 4.980 | 4.980 | 4.980 | 28,644 |
| 2025-07-30 | 5.490 | 5.490 | 5.170 | 5.170 | 5.170 | 41,850 |
| 2025-07-29 | 5.550 | 5.550 | 5.150 | 5.250 | 5.250 | 43,316 |
| 2025-07-28 | 5.610 | 5.610 | 5.350 | 5.500 | 5.500 | 29,297 |
| 2025-07-25 | 5.390 | 5.600 | 5.250 | 5.500 | 5.500 | 68,180 |
| 2025-07-24 | 5.220 | 5.380 | 5.200 | 5.200 | 5.200 | 97,000 |
| 2025-07-23 | 5.280 | 5.500 | 5.200 | 5.200 | 5.200 | 21,264 |
| 2025-07-22 | 5.660 | 5.680 | 5.190 | 5.280 | 5.280 | 15,075 |
| 2025-07-21 | 5.790 | 5.800 | 5.340 | 5.550 | 5.550 | 27,960 |
| 2025-07-18 | 5.890 | 5.890 | 5.500 | 5.570 | 5.570 | 10,305 |
| 2025-07-17 | 5.500 | 6.000 | 5.500 | 5.650 | 5.650 | 25,179 |
| 2025-07-16 | 5.100 | 5.310 | 5.040 | 5.310 | 5.310 | 62,351 |
| 2025-07-15 | 5.700 | 5.700 | 4.540 | 5.280 | 5.280 | 155,900 |
| 2025-07-14 | 6.540 | 6.540 | 5.600 | 5.750 | 5.750 | 162,293 |
| 2025-07-11 | 6.210 | 7.760 | 6.200 | 6.900 | 6.900 | 77,939 |
| 2025-07-10 | 7.700 | 8.800 | 6.500 | 6.750 | 6.750 | 186,387 |
| 2025-07-09 | 7.400 | 7.800 | 7.370 | 7.800 | 7.800 | 78,950 |
| 2025-07-08 | 6.700 | 7.300 | 6.700 | 7.300 | 7.300 | 37,657 |
| 2025-07-07 | 6.980 | 7.100 | 6.690 | 6.800 | 6.800 | 12,604 |
| 2025-07-04 | 6.750 | 6.990 | 6.700 | 6.990 | 6.990 | 3,200 |
| 2025-07-03 | 6.900 | 7.070 | 6.860 | 7.000 | 7.000 | 78,229 |
| 2025-07-02 | 6.100 | 6.950 | 6.100 | 6.900 | 6.900 | 74,131 |
| 2025-06-30 | 5.590 | 6.050 | 5.500 | 6.050 | 6.050 | 27,212 |
| 2025-06-27 | 5.750 | 5.800 | 5.650 | 5.650 | 5.650 | 8,460 |
| 2025-06-26 | 5.840 | 5.890 | 5.540 | 5.890 | 5.890 | 18,550 |
| 2025-06-25 | 4.990 | 5.890 | 4.990 | 5.800 | 5.800 | 34,014 |
| 2025-06-24 | 4.860 | 5.000 | 4.850 | 4.970 | 4.970 | 22,271 |
| 2025-06-23 | 4.760 | 4.990 | 4.600 | 4.870 | 4.870 | 29,662 |
| 2025-06-20 | 5.000 | 5.180 | 4.840 | 4.910 | 4.910 | 7,331 |
| 2025-06-19 | 5.210 | 5.210 | 5.210 | 5.210 | 5.210 | 0 |
| 2025-06-18 | 5.160 | 5.500 | 4.870 | 5.210 | 5.210 | 14,600 |
| 2025-06-17 | 5.100 | 5.100 | 4.980 | 4.980 | 4.980 | 5,800 |
| 2025-06-16 | 5.030 | 5.160 | 5.030 | 5.150 | 5.150 | 9,563 |
| 2025-06-13 | 5.040 | 5.040 | 4.940 | 5.020 | 5.020 | 14,768 |
| 2025-06-12 | 5.200 | 5.200 | 4.990 | 4.990 | 4.990 | 5,709 |
| 2025-06-11 | 5.450 | 5.450 | 5.090 | 5.090 | 5.090 | 12,323 |
| 2025-06-10 | 5.680 | 5.680 | 5.370 | 5.370 | 5.370 | 10,258 |
| 2025-06-09 | 5.800 | 5.800 | 5.660 | 5.660 | 5.660 | 2,550 |
| 2025-06-06 | 5.640 | 5.800 | 5.540 | 5.680 | 5.680 | 6,354 |
| 2025-06-05 | 5.800 | 5.820 | 5.680 | 5.700 | 5.700 | 11,120 |
| 2025-06-04 | 5.820 | 5.820 | 5.540 | 5.540 | 5.540 | 7,300 |
| 2025-06-03 | 5.900 | 5.920 | 5.700 | 5.700 | 5.700 | 10,430 |
| 2025-06-02 | 5.970 | 6.340 | 5.830 | 5.890 | 5.890 | 10,055 |
| 2025-05-30 | 5.750 | 6.140 | 5.750 | 5.820 | 5.820 | 20,405 |
| 2025-05-29 | 5.980 | 6.000 | 5.850 | 5.880 | 5.880 | 14,259 |
| 2025-05-28 | 5.800 | 6.000 | 5.770 | 5.960 | 5.960 | 15,397 |
| 2025-05-27 | 5.860 | 5.930 | 5.740 | 5.840 | 5.840 | 13,350 |
| 2025-05-26 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | 0 |
| 2025-05-23 | 5.870 | 5.900 | 5.830 | 5.830 | 5.830 | 1,290 |
| 2025-05-22 | 6.070 | 6.110 | 5.740 | 6.050 | 6.050 | 9,887 |
| 2025-05-21 | 6.250 | 6.270 | 6.070 | 6.180 | 6.180 | 1,400 |
| 2025-05-20 | 6.240 | 6.240 | 6.090 | 6.090 | 6.090 | 1,952 |
| 2025-05-16 | 6.680 | 6.680 | 5.880 | 6.170 | 6.170 | 28,277 |
| 2025-05-15 | 6.600 | 6.770 | 6.280 | 6.720 | 6.720 | 15,863 |
| 2025-05-14 | 6.500 | 6.750 | 6.500 | 6.530 | 6.530 | 11,196 |
| 2025-05-13 | 6.340 | 6.410 | 6.220 | 6.410 | 6.410 | 12,495 |
| 2025-05-12 | 6.460 | 6.460 | 6.090 | 6.155 | 6.155 | 13,338 |
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.