Glass House Brands Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 6.320 | 6.400 | 6.080 | 6.170 | 6.170 | 5,156 |
| 2025-05-08 | 6.100 | 6.410 | 6.100 | 6.270 | 6.270 | 2,850 |
| 2025-05-07 | 6.540 | 6.590 | 6.200 | 6.240 | 6.240 | 9,478 |
| 2025-05-06 | 6.820 | 6.820 | 6.590 | 6.590 | 6.590 | 3,813 |
| 2025-05-05 | 6.750 | 6.930 | 6.600 | 6.920 | 6.920 | 4,481 |
| 2025-05-02 | 6.980 | 6.980 | 6.800 | 6.830 | 6.830 | 2,104 |
| 2025-05-01 | 7.200 | 7.200 | 6.850 | 6.970 | 6.970 | 2,047 |
| 2025-04-30 | 6.120 | 7.260 | 6.110 | 7.000 | 7.000 | 66,067 |
| 2025-04-29 | 6.210 | 6.500 | 6.210 | 6.500 | 6.500 | 14,238 |
| 2025-04-28 | 6.620 | 6.750 | 6.210 | 6.210 | 6.210 | 3,758 |
| 2025-04-25 | 6.190 | 6.640 | 5.560 | 6.480 | 6.480 | 27,116 |
| 2025-04-24 | 5.120 | 6.190 | 5.120 | 6.120 | 6.120 | 48,710 |
| 2025-04-23 | 5.110 | 5.120 | 5.040 | 5.040 | 5.040 | 41,300 |
| 2025-04-22 | 5.100 | 5.100 | 4.940 | 4.980 | 4.980 | 2,821 |
| 2025-04-21 | 5.070 | 5.400 | 4.830 | 5.110 | 5.110 | 11,621 |
| 2025-04-17 | 4.900 | 5.410 | 4.600 | 5.300 | 5.300 | 30,600 |
| 2025-04-16 | 4.340 | 4.900 | 4.340 | 4.870 | 4.870 | 19,845 |
| 2025-04-15 | 4.500 | 4.650 | 4.310 | 4.470 | 4.470 | 7,282 |
| 2025-04-14 | 4.350 | 4.550 | 4.340 | 4.550 | 4.550 | 20,000 |
| 2025-04-11 | 4.390 | 4.660 | 4.320 | 4.450 | 4.450 | 4,316 |
| 2025-04-10 | 4.340 | 4.490 | 4.130 | 4.300 | 4.300 | 13,131 |
| 2025-04-09 | 4.050 | 4.540 | 3.980 | 4.390 | 4.390 | 21,845 |
| 2025-04-08 | 4.410 | 4.450 | 3.830 | 3.830 | 3.830 | 19,392 |
| 2025-04-07 | 4.000 | 4.270 | 4.000 | 4.200 | 4.200 | 28,349 |
| 2025-04-04 | 4.490 | 4.500 | 4.000 | 4.170 | 4.170 | 24,582 |
| 2025-04-03 | 4.840 | 4.850 | 4.590 | 4.590 | 4.590 | 7,146 |
| 2025-04-02 | 5.000 | 5.000 | 4.870 | 4.870 | 4.870 | 2,150 |
| 2025-04-01 | 4.970 | 5.000 | 4.950 | 4.950 | 4.950 | 3,245 |
| 2025-03-31 | 4.990 | 5.000 | 4.740 | 4.950 | 4.950 | 9,635 |
| 2025-03-28 | 4.870 | 4.990 | 4.700 | 4.740 | 4.740 | 12,246 |
| 2025-03-27 | 4.650 | 4.860 | 4.640 | 4.820 | 4.820 | 84,224 |
| 2025-03-26 | 4.840 | 4.920 | 4.550 | 4.590 | 4.590 | 70,201 |
| 2025-03-25 | 4.830 | 4.870 | 4.750 | 4.760 | 4.760 | 44,600 |
| 2025-03-24 | 4.700 | 5.010 | 4.700 | 4.810 | 4.810 | 79,172 |
| 2025-03-21 | 4.740 | 4.760 | 4.600 | 4.740 | 4.740 | 42,131 |
| 2025-03-20 | 4.790 | 4.850 | 4.620 | 4.620 | 4.620 | 9,063 |
| 2025-03-19 | 4.670 | 4.900 | 4.570 | 4.780 | 4.780 | 1,034 |
| 2025-03-18 | 4.850 | 4.850 | 4.590 | 4.620 | 4.620 | 12,557 |
| 2025-03-17 | 4.800 | 4.900 | 4.800 | 4.800 | 4.800 | 19,600 |
| 2025-03-14 | 4.840 | 4.900 | 4.710 | 4.710 | 4.710 | 2,206 |
| 2025-03-13 | 5.010 | 5.010 | 4.750 | 4.790 | 4.790 | 5,150 |
| 2025-03-12 | 5.000 | 5.050 | 4.840 | 5.040 | 5.040 | 66,423 |
| 2025-03-11 | 5.100 | 5.140 | 5.010 | 5.010 | 5.010 | 125,829 |
| 2025-03-10 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 0 |
| 2025-03-07 | 5.340 | 5.440 | 5.140 | 5.170 | 5.170 | 12,880 |
| 2025-03-06 | 5.610 | 5.610 | 5.430 | 5.430 | 5.430 | 1,393 |
| 2025-03-05 | 5.450 | 5.830 | 5.160 | 5.560 | 5.560 | 39,375 |
| 2025-03-04 | 5.450 | 5.620 | 5.090 | 5.130 | 5.130 | 43,683 |
| 2025-03-03 | 5.630 | 5.910 | 5.450 | 5.450 | 5.450 | 19,139 |
| 2025-02-28 | 5.750 | 5.760 | 5.440 | 5.440 | 5.440 | 27,705 |
| 2025-02-27 | 5.840 | 5.910 | 5.750 | 5.850 | 5.850 | 7,930 |
| 2025-02-26 | 6.060 | 6.060 | 5.990 | 5.990 | 5.990 | 450 |
| 2025-02-25 | 6.120 | 6.120 | 5.850 | 6.060 | 6.060 | 7,919 |
| 2025-02-24 | 6.490 | 6.490 | 6.120 | 6.120 | 6.120 | 4,180 |
| 2025-02-21 | 6.490 | 6.570 | 6.340 | 6.340 | 6.340 | 9,158 |
| 2025-02-20 | 6.480 | 6.480 | 6.370 | 6.480 | 6.480 | 5,933 |
| 2025-02-19 | 6.490 | 6.500 | 6.310 | 6.340 | 6.340 | 5,837 |
| 2025-02-18 | 6.350 | 6.690 | 6.350 | 6.470 | 6.470 | 26,717 |
| 2025-02-14 | 6.350 | 6.640 | 6.280 | 6.300 | 6.300 | 13,568 |
| 2025-02-13 | 6.200 | 6.350 | 6.050 | 6.350 | 6.350 | 49,999 |
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.