Glass House Brands Inc. (NEO:GLAS.A.U)
Canada
· Delayed Price · Currency is CAD · Price in USD 6.90
+0.15 (2.22%)
At close: Jul 11, 2025
Glass House Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 6.21 | 7.76 | 6.20 | 6.90 | 6.90 | 2.22% | 77,939 |
| Jul 10, 2025 | 7.70 | 8.80 | 6.50 | 6.75 | 6.75 | -13.46% | 186,387 |
| Jul 9, 2025 | 7.40 | 7.80 | 7.37 | 7.80 | 7.80 | 6.85% | 78,950 |
| Jul 8, 2025 | 6.70 | 7.30 | 6.70 | 7.30 | 7.30 | 7.35% | 37,657 |
| Jul 7, 2025 | 6.98 | 7.10 | 6.69 | 6.80 | 6.80 | -2.72% | 12,604 |
| Jul 4, 2025 | 6.75 | 6.99 | 6.70 | 6.99 | 6.99 | -0.14% | 3,200 |
| Jul 3, 2025 | 6.90 | 7.07 | 6.86 | 7.00 | 7.00 | 1.45% | 78,229 |
| Jul 2, 2025 | 6.10 | 6.95 | 6.10 | 6.90 | 6.90 | 14.05% | 74,131 |
| Jun 30, 2025 | 5.59 | 6.05 | 5.50 | 6.05 | 6.05 | 7.08% | 27,212 |
| Jun 27, 2025 | 5.75 | 5.80 | 5.65 | 5.65 | 5.65 | -4.07% | 8,460 |
| Jun 26, 2025 | 5.84 | 5.89 | 5.54 | 5.89 | 5.89 | 1.55% | 18,550 |
| Jun 25, 2025 | 4.99 | 5.89 | 4.99 | 5.80 | 5.80 | 16.70% | 34,014 |
| Jun 24, 2025 | 4.86 | 5.00 | 4.85 | 4.97 | 4.97 | 2.05% | 22,271 |
| Jun 23, 2025 | 4.76 | 4.99 | 4.60 | 4.87 | 4.87 | -0.81% | 29,662 |
| Jun 20, 2025 | 5.00 | 5.18 | 4.84 | 4.91 | 4.91 | -5.76% | 7,331 |
| Jun 18, 2025 | 5.16 | 5.50 | 4.87 | 5.21 | 5.21 | 4.62% | 14,600 |
| Jun 17, 2025 | 5.10 | 5.10 | 4.98 | 4.98 | 4.98 | -3.30% | 5,800 |
| Jun 16, 2025 | 5.03 | 5.16 | 5.03 | 5.15 | 5.15 | 2.59% | 9,563 |
| Jun 13, 2025 | 5.04 | 5.04 | 4.94 | 5.02 | 5.02 | 0.60% | 14,768 |
| Jun 12, 2025 | 5.20 | 5.20 | 4.99 | 4.99 | 4.99 | -1.96% | 5,709 |
| Jun 11, 2025 | 5.45 | 5.45 | 5.09 | 5.09 | 5.09 | -5.21% | 12,323 |
| Jun 10, 2025 | 5.68 | 5.68 | 5.37 | 5.37 | 5.37 | -5.12% | 10,258 |
| Jun 9, 2025 | 5.80 | 5.80 | 5.66 | 5.66 | 5.66 | -0.35% | 2,550 |
| Jun 6, 2025 | 5.64 | 5.80 | 5.54 | 5.68 | 5.68 | -0.35% | 6,354 |
| Jun 5, 2025 | 5.80 | 5.82 | 5.68 | 5.70 | 5.70 | 2.89% | 11,120 |
| 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 |