Glass House Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2025	0.30	0.30	0.30	0.30	0.30	-	500
May 30, 2025	0.30	0.30	0.30	0.30	0.30	-	13,500
May 29, 2025	0.30	0.31	0.30	0.30	0.30	-7.69%	24,000
May 28, 2025	0.33	0.33	0.33	0.33	0.33	-2.99%	1,800
May 27, 2025	0.31	0.42	0.27	0.34	0.34	-	31,500
May 23, 2025	0.34	0.34	0.34	0.34	0.34	-	-
May 22, 2025	0.28	0.34	0.28	0.34	0.34	15.52%	18,136
May 21, 2025	0.29	0.30	0.26	0.29	0.29	-11.50%	41,280
May 20, 2025	0.29	0.54	0.27	0.33	0.33	13.00%	44,386
May 19, 2025	0.30	0.30	0.28	0.29	0.29	-3.33%	15,871
May 16, 2025	0.35	0.35	0.29	0.30	0.30	-10.45%	46,975
May 15, 2025	0.35	0.35	0.33	0.34	0.34	4.69%	6,711
May 14, 2025	0.35	0.37	0.32	0.32	0.32	-8.57%	62,885
May 13, 2025	0.33	0.35	0.33	0.35	0.35	18.64%	22,685
May 12, 2025	0.30	0.30	0.30	0.30	0.30	-8.39%	20,100
May 9, 2025	0.30	0.35	0.30	0.32	0.32	-8.00%	19,620
May 8, 2025	0.35	0.35	0.35	0.35	0.35	-	-
May 7, 2025	0.31	0.37	0.29	0.35	0.35	20.69%	86,075
May 6, 2025	0.29	0.29	0.29	0.29	0.29	-15.94%	11,500
May 5, 2025	0.35	0.35	0.35	0.35	0.35	15.00%	40,502
May 2, 2025	0.30	0.32	0.30	0.30	0.30	-14.29%	53,500
May 1, 2025	0.29	0.35	0.28	0.35	0.35	16.67%	110,566
Apr 30, 2025	0.26	0.32	0.22	0.30	0.30	25.26%	131,220
Apr 29, 2025	0.29	0.29	0.24	0.24	0.24	-4.20%	58,129
Apr 28, 2025	0.25	0.28	0.24	0.25	0.25	4.17%	164,000
Apr 25, 2025	0.32	0.32	0.24	0.24	0.24	-14.29%	65,700
Apr 24, 2025	0.28	0.32	0.20	0.28	0.28	5.66%	131,969
Apr 23, 2025	0.30	0.30	0.27	0.27	0.27	-14.52%	1,500
Apr 22, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Apr 21, 2025	0.30	0.31	0.30	0.31	0.31	-	2,500
Apr 17, 2025	0.31	0.31	0.31	0.31	0.31	-	100
Apr 16, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Apr 15, 2025	0.31	0.31	0.31	0.31	0.31	0.06%	100
Apr 14, 2025	0.31	0.31	0.31	0.31	0.31	-	70
Apr 11, 2025	0.15	0.32	0.15	0.31	0.31	-8.88%	17,956
Apr 10, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Apr 9, 2025	0.21	0.34	0.21	0.34	0.34	13.33%	1,100
Apr 8, 2025	0.23	0.30	0.23	0.30	0.30	-4.00%	16,100
Apr 7, 2025	0.31	0.31	0.31	0.31	0.31	32.98%	100
Apr 4, 2025	0.25	0.31	0.15	0.24	0.24	-25.63%	7,350
Apr 3, 2025	0.27	0.32	0.25	0.32	0.32	-21.00%	27,397
Apr 2, 2025	0.44	0.44	0.32	0.40	0.40	22.14%	700
Apr 1, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Mar 31, 2025	0.30	0.36	0.30	0.33	0.33	-6.96%	10,500
Mar 28, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Mar 27, 2025	0.38	0.38	0.32	0.35	0.35	-8.33%	8,500
Mar 26, 2025	0.30	0.38	0.30	0.38	0.38	1.05%	3,300
Mar 25, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Mar 24, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Mar 21, 2025	0.38	0.38	0.38	0.38	0.38	-	-