Glass House Brands Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 8.000 | 8.330 | 7.890 | 7.980 | 7.980 | 45,757 |
| 2024-11-14 | 8.100 | 8.370 | 7.650 | 7.990 | 7.990 | 35,686 |
| 2024-11-13 | 8.110 | 8.150 | 7.460 | 8.150 | 8.150 | 64,523 |
| 2024-11-12 | 7.390 | 8.100 | 7.390 | 8.010 | 8.010 | 56,377 |
| 2024-11-11 | 7.850 | 7.850 | 7.240 | 7.400 | 7.400 | 24,400 |
| 2024-11-08 | 7.840 | 7.950 | 7.560 | 7.850 | 7.850 | 30,475 |
| 2024-11-07 | 7.140 | 7.910 | 7.140 | 7.700 | 7.700 | 13,995 |
| 2024-11-06 | 7.190 | 7.390 | 6.660 | 6.850 | 6.850 | 48,813 |
| 2024-11-05 | 7.650 | 7.670 | 7.460 | 7.470 | 7.470 | 20,933 |
| 2024-11-04 | 7.820 | 7.820 | 7.820 | 7.820 | 7.820 | 0 |
| 2024-11-01 | 7.500 | 7.930 | 7.500 | 7.820 | 7.820 | 57,170 |
| 2024-10-31 | 7.590 | 7.610 | 7.510 | 7.610 | 7.610 | 892 |
| 2024-10-30 | 7.910 | 7.910 | 7.520 | 7.580 | 7.580 | 31,516 |
| 2024-10-29 | 8.180 | 8.200 | 7.890 | 8.060 | 8.060 | 14,423 |
| 2024-10-28 | 8.400 | 8.400 | 8.180 | 8.180 | 8.180 | 14,033 |
| 2024-10-25 | 8.590 | 8.590 | 8.500 | 8.500 | 8.500 | 15,280 |
| 2024-10-24 | 8.600 | 8.610 | 8.460 | 8.530 | 8.530 | 14,471 |
| 2024-10-23 | 8.570 | 8.850 | 8.400 | 8.510 | 8.510 | 53,275 |
| 2024-10-22 | 8.540 | 8.700 | 8.390 | 8.460 | 8.460 | 95,971 |
| 2024-10-21 | 8.630 | 8.740 | 8.400 | 8.400 | 8.400 | 24,001 |
| 2024-10-18 | 8.760 | 8.780 | 8.450 | 8.500 | 8.500 | 23,657 |
| 2024-10-17 | 8.690 | 8.800 | 8.640 | 8.750 | 8.750 | 16,425 |
| 2024-10-16 | 8.740 | 8.800 | 8.700 | 8.700 | 8.700 | 17,605 |
| 2024-10-15 | 8.790 | 8.920 | 8.720 | 8.750 | 8.750 | 39,513 |
| 2024-10-11 | 8.820 | 8.890 | 8.640 | 8.750 | 8.750 | 34,010 |
| 2024-10-10 | 8.810 | 8.870 | 8.700 | 8.700 | 8.700 | 15,705 |
| 2024-10-09 | 8.890 | 9.000 | 8.840 | 8.900 | 8.900 | 20,150 |
| 2024-10-08 | 8.650 | 8.910 | 8.630 | 8.770 | 8.770 | 10,106 |
| 2024-10-07 | 8.700 | 8.850 | 8.660 | 8.700 | 8.700 | 16,329 |
| 2024-10-04 | 8.590 | 8.590 | 8.550 | 8.550 | 8.550 | 224 |
| 2024-10-03 | 8.700 | 8.700 | 8.640 | 8.640 | 8.640 | 1,750 |
| 2024-10-02 | 8.770 | 8.770 | 8.680 | 8.710 | 8.710 | 1,040 |
| 2024-10-01 | 9.250 | 9.250 | 8.670 | 8.900 | 8.900 | 7,894 |
| 2024-09-30 | 9.210 | 9.350 | 8.620 | 9.200 | 9.200 | 20,124 |
| 2024-09-27 | 9.250 | 9.350 | 9.230 | 9.230 | 9.230 | 24,922 |
| 2024-09-26 | 9.300 | 9.300 | 9.230 | 9.250 | 9.250 | 21,000 |
| 2024-09-25 | 9.250 | 9.320 | 9.090 | 9.250 | 9.250 | 16,544 |
| 2024-09-24 | 9.310 | 9.400 | 9.310 | 9.360 | 9.360 | 45,049 |
| 2024-09-23 | 9.190 | 9.380 | 8.800 | 9.380 | 9.380 | 23,975 |
| 2024-09-20 | 9.410 | 9.410 | 9.250 | 9.330 | 9.330 | 12,101 |
| 2024-09-19 | 9.300 | 9.450 | 9.280 | 9.330 | 9.330 | 38,404 |
| 2024-09-18 | 9.390 | 9.410 | 9.310 | 9.370 | 9.370 | 25,150 |
| 2024-09-17 | 9.500 | 9.500 | 9.240 | 9.400 | 9.400 | 28,026 |
| 2024-09-16 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 0 |
| 2024-09-13 | 9.250 | 9.500 | 9.160 | 9.200 | 9.200 | 75,797 |
| 2024-09-12 | 9.140 | 9.250 | 9.070 | 9.240 | 9.240 | 65,208 |
| 2024-09-11 | 9.370 | 9.450 | 9.000 | 9.160 | 9.160 | 49,467 |
| 2024-09-10 | 9.340 | 9.400 | 9.100 | 9.350 | 9.350 | 81,215 |
| 2024-09-09 | 8.590 | 9.360 | 8.590 | 9.330 | 9.330 | 64,634 |
| 2024-09-06 | 8.400 | 8.600 | 8.230 | 8.510 | 8.510 | 34,361 |
| 2024-09-05 | 8.370 | 8.400 | 8.300 | 8.350 | 8.350 | 9,111 |
| 2024-09-04 | 8.400 | 8.410 | 8.260 | 8.350 | 8.350 | 6,100 |
| 2024-09-03 | 8.520 | 8.580 | 8.280 | 8.340 | 8.340 | 44,600 |
| 2024-08-30 | 8.200 | 8.540 | 8.200 | 8.380 | 8.380 | 31,340 |
| 2024-08-29 | 8.100 | 8.610 | 8.100 | 8.190 | 8.190 | 47,970 |
| 2024-08-28 | 8.340 | 8.400 | 7.980 | 8.000 | 8.000 | 39,208 |
| 2024-08-27 | 8.990 | 9.090 | 8.120 | 8.290 | 8.290 | 62,396 |
| 2024-08-26 | 9.410 | 9.410 | 9.250 | 9.330 | 9.330 | 29,989 |
| 2024-08-23 | 9.350 | 9.500 | 9.350 | 9.430 | 9.430 | 40,805 |
| 2024-08-22 | 9.610 | 9.610 | 9.300 | 9.350 | 9.350 | 20,341 |
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.