Glass House Brands Inc. (NEO:GLAS.A.U)
Canada
· Delayed Price · Currency is CAD · Price in USD 5.54
-0.16 (-2.81%)
At close: Jun 4, 2025
Glass House Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 5.82 | 5.82 | 5.54 | 5.54 | 5.54 | -2.81% | 7,300 |
| Jun 3, 2025 | 5.90 | 5.92 | 5.70 | 5.70 | 5.70 | -3.23% | 10,430 |
| Jun 2, 2025 | 5.97 | 6.34 | 5.83 | 5.89 | 5.89 | 1.20% | 10,055 |
| May 30, 2025 | 5.75 | 6.14 | 5.75 | 5.82 | 5.82 | -1.02% | 20,405 |
| May 29, 2025 | 5.98 | 6.00 | 5.85 | 5.88 | 5.88 | -1.34% | 14,259 |
| May 28, 2025 | 5.80 | 6.00 | 5.77 | 5.96 | 5.96 | 2.05% | 15,397 |
| May 27, 2025 | 5.86 | 5.93 | 5.74 | 5.84 | 5.84 | 0.17% | 13,350 |
| May 23, 2025 | 5.87 | 5.90 | 5.83 | 5.83 | 5.83 | -3.64% | 1,290 |
| May 22, 2025 | 6.07 | 6.11 | 5.74 | 6.05 | 6.05 | -2.10% | 9,887 |
| May 21, 2025 | 6.25 | 6.27 | 6.07 | 6.18 | 6.18 | 1.48% | 1,400 |
| May 20, 2025 | 6.24 | 6.24 | 6.09 | 6.09 | 6.09 | -1.30% | 1,952 |
| May 16, 2025 | 6.68 | 6.68 | 5.88 | 6.17 | 6.17 | -8.18% | 28,277 |
| May 15, 2025 | 6.60 | 6.77 | 6.28 | 6.72 | 6.72 | 2.91% | 15,863 |
| May 14, 2025 | 6.50 | 6.75 | 6.50 | 6.53 | 6.53 | 1.87% | 11,196 |
| May 13, 2025 | 6.34 | 6.41 | 6.22 | 6.41 | 6.41 | 4.14% | 12,495 |
| May 12, 2025 | 6.46 | 6.46 | 6.09 | 6.16 | 6.16 | -0.24% | 13,338 |
| May 9, 2025 | 6.32 | 6.40 | 6.08 | 6.17 | 6.17 | -1.59% | 5,156 |
| May 8, 2025 | 6.10 | 6.41 | 6.10 | 6.27 | 6.27 | 0.48% | 2,850 |
| May 7, 2025 | 6.54 | 6.59 | 6.20 | 6.24 | 6.24 | -5.31% | 9,478 |
| May 6, 2025 | 6.82 | 6.82 | 6.59 | 6.59 | 6.59 | -4.77% | 3,813 |
| May 5, 2025 | 6.75 | 6.93 | 6.60 | 6.92 | 6.92 | 1.32% | 4,481 |
| May 2, 2025 | 6.98 | 6.98 | 6.80 | 6.83 | 6.83 | -2.01% | 2,104 |
| May 1, 2025 | 7.20 | 7.20 | 6.85 | 6.97 | 6.97 | -0.43% | 2,047 |
| Apr 30, 2025 | 6.12 | 7.26 | 6.11 | 7.00 | 7.00 | 7.69% | 66,067 |
| Apr 29, 2025 | 6.21 | 6.50 | 6.21 | 6.50 | 6.50 | 4.67% | 14,238 |
| Apr 28, 2025 | 6.62 | 6.75 | 6.21 | 6.21 | 6.21 | -4.17% | 3,758 |
| Apr 25, 2025 | 6.19 | 6.64 | 5.56 | 6.48 | 6.48 | 5.88% | 27,116 |
| Apr 24, 2025 | 5.12 | 6.19 | 5.12 | 6.12 | 6.12 | 21.43% | 48,710 |
| Apr 23, 2025 | 5.11 | 5.12 | 5.04 | 5.04 | 5.04 | 1.20% | 41,300 |
| Apr 22, 2025 | 5.10 | 5.10 | 4.94 | 4.98 | 4.98 | -2.54% | 2,821 |
| Apr 21, 2025 | 5.07 | 5.40 | 4.83 | 5.11 | 5.11 | -3.58% | 11,621 |
| Apr 17, 2025 | 4.90 | 5.41 | 4.60 | 5.30 | 5.30 | 8.83% | 30,600 |
| Apr 16, 2025 | 4.34 | 4.90 | 4.34 | 4.87 | 4.87 | 8.95% | 19,845 |
| Apr 15, 2025 | 4.50 | 4.65 | 4.31 | 4.47 | 4.47 | -1.76% | 7,282 |
| Apr 14, 2025 | 4.35 | 4.55 | 4.34 | 4.55 | 4.55 | 2.25% | 20,000 |
| Apr 11, 2025 | 4.39 | 4.66 | 4.32 | 4.45 | 4.45 | 3.49% | 4,316 |
| Apr 10, 2025 | 4.34 | 4.49 | 4.13 | 4.30 | 4.30 | -2.05% | 13,131 |
| Apr 9, 2025 | 4.05 | 4.54 | 3.98 | 4.39 | 4.39 | 14.62% | 21,845 |
| Apr 8, 2025 | 4.41 | 4.45 | 3.83 | 3.83 | 3.83 | -8.81% | 19,392 |
| Apr 7, 2025 | 4.00 | 4.27 | 4.00 | 4.20 | 4.20 | 0.72% | 28,349 |
| Apr 4, 2025 | 4.49 | 4.50 | 4.00 | 4.17 | 4.17 | -9.15% | 24,582 |
| Apr 3, 2025 | 4.84 | 4.85 | 4.59 | 4.59 | 4.59 | -5.75% | 7,146 |
| Apr 2, 2025 | 5.00 | 5.00 | 4.87 | 4.87 | 4.87 | -1.62% | 2,150 |
| Apr 1, 2025 | 4.97 | 5.00 | 4.95 | 4.95 | 4.95 | - | 3,245 |
| Mar 31, 2025 | 4.99 | 5.00 | 4.74 | 4.95 | 4.95 | 4.43% | 9,635 |
| Mar 28, 2025 | 4.87 | 4.99 | 4.70 | 4.74 | 4.74 | -1.66% | 12,246 |
| Mar 27, 2025 | 4.65 | 4.86 | 4.64 | 4.82 | 4.82 | 5.01% | 84,224 |
| Mar 26, 2025 | 4.84 | 4.92 | 4.55 | 4.59 | 4.59 | -3.57% | 70,201 |
| Mar 25, 2025 | 4.83 | 4.87 | 4.75 | 4.76 | 4.76 | -1.04% | 44,600 |
| Mar 24, 2025 | 4.70 | 5.01 | 4.70 | 4.81 | 4.81 | 1.48% | 79,172 |