Glass House Brands Inc. (GLASF)
OTCMKTS · Delayed Price · Currency is USD
9.00
-0.02 (-0.22%)
At close: Jan 13, 2026
Glass House Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 9.21 | 9.21 | 8.85 | 9.00 | 9.00 | -0.22% | 76,659 |
| Jan 12, 2026 | 8.90 | 9.26 | 8.90 | 9.02 | 9.02 | 2.27% | 326,077 |
| Jan 9, 2026 | 9.16 | 9.16 | 8.77 | 8.82 | 8.82 | -1.67% | 109,246 |
| Jan 8, 2026 | 8.96 | 9.15 | 8.91 | 8.97 | 8.97 | - | 135,934 |
| Jan 7, 2026 | 9.00 | 9.06 | 8.95 | 8.97 | 8.97 | -0.33% | 126,370 |
| Jan 6, 2026 | 8.77 | 9.02 | 8.77 | 9.00 | 9.00 | 1.69% | 257,468 |
| Jan 5, 2026 | 9.06 | 9.06 | 8.85 | 8.85 | 8.85 | -1.34% | 198,592 |
| Jan 2, 2026 | 8.88 | 9.12 | 8.84 | 8.97 | 8.97 | 1.36% | 117,463 |
| Dec 31, 2025 | 8.97 | 8.97 | 8.50 | 8.85 | 8.85 | -1.78% | 171,309 |
| Dec 30, 2025 | 8.95 | 9.18 | 8.83 | 9.01 | 9.01 | 2.62% | 233,324 |
| Dec 29, 2025 | 9.40 | 9.40 | 8.75 | 8.78 | 8.78 | -5.87% | 405,828 |
| Dec 26, 2025 | 9.05 | 9.36 | 8.92 | 9.33 | 9.33 | 3.41% | 107,130 |
| Dec 24, 2025 | 9.24 | 9.24 | 8.80 | 9.02 | 9.02 | -0.88% | 256,738 |
| Dec 23, 2025 | 9.18 | 9.35 | 8.80 | 9.10 | 9.10 | 1.11% | 484,138 |
| Dec 22, 2025 | 9.44 | 9.75 | 8.92 | 9.00 | 9.00 | -4.34% | 719,354 |
| Dec 19, 2025 | 9.25 | 10.01 | 9.03 | 9.41 | 9.41 | 3.29% | 1,012,254 |
| Dec 18, 2025 | 10.00 | 10.10 | 8.85 | 9.11 | 9.11 | -4.63% | 1,094,695 |
| Dec 17, 2025 | 10.02 | 10.02 | 9.30 | 9.55 | 9.55 | -2.95% | 743,352 |
| Dec 16, 2025 | 9.19 | 9.94 | 8.84 | 9.84 | 9.84 | 9.12% | 672,704 |
| Dec 15, 2025 | 9.50 | 9.77 | 8.50 | 9.02 | 9.02 | -2.61% | 783,107 |
| Dec 12, 2025 | 6.83 | 9.51 | 6.83 | 9.26 | 9.26 | 59.71% | 1,716,120 |
| Dec 11, 2025 | 5.85 | 5.85 | 5.74 | 5.80 | 5.80 | -0.89% | 62,670 |
| Dec 10, 2025 | 5.87 | 5.95 | 5.74 | 5.85 | 5.85 | -0.22% | 62,167 |
| Dec 9, 2025 | 6.12 | 6.17 | 5.83 | 5.86 | 5.86 | -4.20% | 150,797 |
| Dec 8, 2025 | 6.36 | 6.39 | 5.77 | 6.12 | 6.12 | -4.27% | 144,707 |
| Dec 5, 2025 | 6.66 | 6.66 | 6.28 | 6.39 | 6.39 | -3.43% | 108,025 |
| Dec 4, 2025 | 6.31 | 6.65 | 6.21 | 6.62 | 6.62 | 5.58% | 61,038 |
| Dec 3, 2025 | 6.37 | 6.40 | 6.22 | 6.27 | 6.27 | -0.22% | 118,504 |
| Dec 2, 2025 | 6.34 | 6.48 | 6.12 | 6.28 | 6.28 | -3.02% | 63,928 |
| Dec 1, 2025 | 6.05 | 6.48 | 5.93 | 6.48 | 6.48 | 6.93% | 143,698 |
| Nov 28, 2025 | 6.41 | 6.41 | 6.03 | 6.06 | 6.06 | -4.27% | 37,153 |
| Nov 26, 2025 | 6.33 | 6.43 | 6.30 | 6.33 | 6.33 | 0.11% | 34,209 |
| Nov 25, 2025 | 6.99 | 6.99 | 6.00 | 6.32 | 6.32 | -5.63% | 102,346 |
| Nov 24, 2025 | 6.49 | 7.10 | 6.36 | 6.70 | 6.70 | 3.24% | 165,808 |
| Nov 21, 2025 | 5.80 | 6.51 | 5.45 | 6.49 | 6.49 | 13.26% | 305,546 |
| Nov 20, 2025 | 5.31 | 5.93 | 5.23 | 5.73 | 5.73 | 7.93% | 280,594 |
| Nov 19, 2025 | 5.33 | 5.54 | 5.15 | 5.31 | 5.31 | -1.87% | 186,809 |
| Nov 18, 2025 | 5.71 | 5.86 | 5.25 | 5.41 | 5.41 | -3.74% | 204,046 |
| Nov 17, 2025 | 6.47 | 6.47 | 5.51 | 5.62 | 5.62 | -11.50% | 378,182 |
| Nov 14, 2025 | 6.97 | 6.99 | 6.08 | 6.35 | 6.35 | -9.42% | 370,836 |
| Nov 13, 2025 | 6.84 | 7.09 | 6.83 | 7.01 | 7.01 | -6.66% | 434,956 |
| Nov 12, 2025 | 7.60 | 7.63 | 7.18 | 7.51 | 7.51 | 3.59% | 95,583 |
| Nov 11, 2025 | 7.90 | 7.90 | 7.15 | 7.25 | 7.25 | -6.69% | 137,261 |
| Nov 10, 2025 | 7.26 | 7.77 | 7.17 | 7.77 | 7.77 | 7.92% | 138,921 |
| Nov 7, 2025 | 7.17 | 7.25 | 6.77 | 7.20 | 7.20 | -0.12% | 247,181 |
| Nov 6, 2025 | 7.51 | 7.51 | 7.15 | 7.21 | 7.21 | -2.58% | 157,431 |
| Nov 5, 2025 | 7.49 | 7.50 | 7.26 | 7.40 | 7.40 | 2.21% | 110,759 |
| Nov 4, 2025 | 7.48 | 7.48 | 7.00 | 7.24 | 7.24 | 0.84% | 176,904 |
| Nov 3, 2025 | 6.85 | 7.45 | 6.68 | 7.18 | 7.18 | 2.48% | 311,582 |
| Oct 31, 2025 | 7.12 | 7.17 | 6.84 | 7.01 | 7.01 | -1.05% | 56,480 |