Glass House Brands Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 5.950 | 6.060 | 5.890 | 6.060 | 6.060 | 14,387 |
| 2025-02-11 | 5.650 | 6.000 | 5.650 | 5.940 | 5.940 | 22,360 |
| 2025-02-10 | 5.200 | 5.460 | 5.160 | 5.460 | 5.460 | 4,555 |
| 2025-02-07 | 5.400 | 5.530 | 5.300 | 5.300 | 5.300 | 26,040 |
| 2025-02-06 | 5.600 | 5.730 | 5.240 | 5.240 | 5.240 | 20,696 |
| 2025-02-05 | 5.590 | 5.630 | 5.490 | 5.550 | 5.550 | 21,627 |
| 2025-02-04 | 5.410 | 5.650 | 5.340 | 5.570 | 5.570 | 28,598 |
| 2025-02-03 | 5.450 | 5.510 | 5.450 | 5.500 | 5.500 | 8,425 |
| 2025-01-31 | 6.100 | 6.100 | 5.540 | 5.540 | 5.540 | 414,118 |
| 2025-01-30 | 6.050 | 6.150 | 6.000 | 6.100 | 6.100 | 18,875 |
| 2025-01-29 | 6.150 | 6.180 | 6.070 | 6.100 | 6.100 | 9,417 |
| 2025-01-28 | 6.030 | 6.150 | 5.980 | 6.110 | 6.110 | 15,381 |
| 2025-01-27 | 6.100 | 6.150 | 5.790 | 6.100 | 6.100 | 22,218 |
| 2025-01-24 | 5.900 | 6.100 | 5.900 | 6.070 | 6.070 | 30,807 |
| 2025-01-23 | 5.550 | 5.900 | 5.550 | 5.900 | 5.900 | 20,672 |
| 2025-01-22 | 5.420 | 5.700 | 5.350 | 5.700 | 5.700 | 60,002 |
| 2025-01-21 | 5.640 | 5.650 | 5.340 | 5.400 | 5.400 | 29,055 |
| 2025-01-20 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 0 |
| 2025-01-17 | 5.600 | 5.700 | 5.500 | 5.560 | 5.560 | 12,809 |
| 2025-01-16 | 5.560 | 5.600 | 5.540 | 5.580 | 5.580 | 21,960 |
| 2025-01-15 | 5.700 | 5.700 | 5.600 | 5.600 | 5.600 | 10,142 |
| 2025-01-14 | 5.870 | 5.870 | 5.610 | 5.650 | 5.650 | 10,000 |
| 2025-01-13 | 5.660 | 5.780 | 5.530 | 5.730 | 5.730 | 34,137 |
| 2025-01-10 | 5.800 | 5.820 | 5.750 | 5.800 | 5.800 | 16,322 |
| 2025-01-09 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 400 |
| 2025-01-08 | 5.830 | 5.900 | 5.830 | 5.900 | 5.900 | 5,912 |
| 2025-01-07 | 5.900 | 5.900 | 5.800 | 5.800 | 5.800 | 12,366 |
| 2025-01-06 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2025-01-03 | 6.060 | 6.100 | 5.900 | 5.900 | 5.900 | 12,877 |
| 2025-01-02 | 5.990 | 6.270 | 5.890 | 6.090 | 6.090 | 35,830 |
| 2024-12-31 | 5.640 | 5.960 | 5.640 | 5.790 | 5.790 | 22,800 |
| 2024-12-30 | 5.550 | 5.640 | 5.390 | 5.640 | 5.640 | 28,918 |
| 2024-12-27 | 5.650 | 5.730 | 5.500 | 5.540 | 5.540 | 47,327 |
| 2024-12-24 | 5.700 | 5.770 | 5.680 | 5.680 | 5.680 | 8,500 |
| 2024-12-23 | 6.210 | 6.210 | 5.640 | 5.750 | 5.750 | 40,590 |
| 2024-12-20 | 5.810 | 6.500 | 5.800 | 6.340 | 6.340 | 26,230 |
| 2024-12-19 | 5.810 | 6.010 | 5.560 | 5.680 | 5.680 | 38,350 |
| 2024-12-18 | 5.830 | 5.860 | 5.750 | 5.800 | 5.800 | 39,205 |
| 2024-12-17 | 6.080 | 6.080 | 5.730 | 5.750 | 5.750 | 27,110 |
| 2024-12-16 | 6.140 | 6.230 | 5.990 | 5.990 | 5.990 | 43,838 |
| 2024-12-13 | 6.150 | 6.210 | 6.090 | 6.200 | 6.200 | 13,240 |
| 2024-12-12 | 6.450 | 6.450 | 6.050 | 6.150 | 6.150 | 8,337 |
| 2024-12-11 | 6.490 | 6.640 | 6.400 | 6.400 | 6.400 | 23,159 |
| 2024-12-10 | 6.660 | 7.040 | 6.520 | 6.630 | 6.630 | 20,329 |
| 2024-12-09 | 6.850 | 7.050 | 6.630 | 6.630 | 6.630 | 14,720 |
| 2024-12-06 | 6.550 | 6.850 | 6.530 | 6.670 | 6.670 | 10,666 |
| 2024-12-05 | 6.550 | 7.050 | 6.540 | 6.570 | 6.570 | 13,981 |
| 2024-12-04 | 6.770 | 7.050 | 6.630 | 6.640 | 6.640 | 35,605 |
| 2024-12-03 | 7.100 | 7.710 | 6.580 | 6.730 | 6.730 | 43,768 |
| 2024-12-02 | 6.860 | 7.020 | 6.790 | 7.020 | 7.020 | 50,069 |
| 2024-11-29 | 7.150 | 7.150 | 6.800 | 6.800 | 6.800 | 56,172 |
| 2024-11-28 | 7.000 | 7.000 | 6.900 | 6.900 | 6.900 | 7,084 |
| 2024-11-27 | 7.210 | 7.300 | 7.100 | 7.140 | 7.140 | 15,245 |
| 2024-11-26 | 7.490 | 7.750 | 7.050 | 7.240 | 7.240 | 41,604 |
| 2024-11-25 | 6.960 | 7.480 | 6.940 | 7.290 | 7.290 | 91,597 |
| 2024-11-22 | 7.170 | 7.170 | 6.830 | 6.930 | 6.930 | 79,032 |
| 2024-11-21 | 7.400 | 7.400 | 7.000 | 7.100 | 7.100 | 31,356 |
| 2024-11-20 | 7.640 | 7.760 | 7.190 | 7.400 | 7.400 | 40,790 |
| 2024-11-19 | 7.740 | 7.860 | 7.500 | 7.600 | 7.600 | 20,343 |
| 2024-11-18 | 8.050 | 8.100 | 7.740 | 7.790 | 7.790 | 12,050 |
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.