Skip to main content
Glass House Brands Inc. (GLASF)
OTCMKTS · Delayed Price · Currency is USD
5.70
0.00 (0.00%)
Dec 24, 2024, 12:55 PM EST

Glass House Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20245.705.835.695.705.70-18,859
Dec 23, 20246.376.375.635.705.70-9.81%128,780
Dec 20, 20245.826.565.766.326.3210.70%116,117
Dec 19, 20245.796.025.565.715.71-2.08%124,860
Dec 18, 20245.855.905.685.835.83-1.19%111,437
Dec 17, 20246.036.075.735.905.90-1.99%201,927
Dec 16, 20246.216.226.006.026.02-2.59%206,753
Dec 13, 20246.146.256.106.186.181.31%46,078
Dec 12, 20246.376.486.066.106.10-4.69%78,594
Dec 11, 20246.536.726.376.406.40-4.90%134,969
Dec 10, 20246.597.056.506.736.731.97%79,399
Dec 9, 20246.707.056.606.606.60-1.49%58,013
Dec 6, 20246.606.906.476.706.701.82%76,184
Dec 5, 20246.617.076.506.586.58-1.79%95,143
Dec 4, 20246.767.066.626.706.70-0.45%52,140
Dec 3, 20247.257.786.606.736.73-6.66%90,525
Dec 2, 20247.157.216.757.217.212.27%123,067
Nov 29, 20247.167.167.007.057.05-1.26%9,818
Nov 27, 20247.127.357.117.147.14-0.97%72,663
Nov 26, 20247.517.757.057.217.21-1.90%89,736
Nov 25, 20246.907.486.907.357.354.40%83,412
Nov 22, 20247.257.256.907.047.04-1.54%131,816
Nov 21, 20247.407.417.007.157.15-3.38%182,345
Nov 20, 20247.677.807.207.407.40-2.25%598,575
Nov 19, 20247.907.917.507.577.57-2.95%76,022
Nov 18, 20247.908.107.757.807.80-2.01%84,899
Nov 15, 20248.078.407.757.967.96-0.38%108,265
Nov 14, 20248.208.367.577.997.99-1.36%177,277
Nov 13, 20248.008.177.608.108.101.25%152,406
Nov 12, 20247.358.107.338.008.008.02%146,617
Nov 11, 20248.008.007.207.417.41-6.73%253,647
Nov 8, 20247.927.977.607.947.941.79%107,516
Nov 7, 20247.007.927.007.807.8011.43%148,316
Nov 6, 20246.757.406.677.007.00-6.54%564,980
Nov 5, 20247.697.757.407.497.49-2.09%97,459
Nov 4, 20247.708.107.647.657.65-1.92%103,579
Nov 1, 20247.678.067.537.807.802.63%182,719
Oct 31, 20247.657.677.507.607.60-0.39%71,420
Oct 30, 20248.018.057.537.637.63-4.63%169,871
Oct 29, 20248.198.217.898.008.00-2.44%139,894
Oct 28, 20248.488.508.208.208.20-3.30%92,936
Oct 25, 20248.608.638.448.488.48-0.12%50,322
Oct 24, 20248.648.668.498.498.49-0.47%76,245
Oct 23, 20248.748.858.438.538.530.71%105,487
Oct 22, 20248.528.718.358.478.470.36%241,430
Oct 21, 20248.658.778.408.448.44-1.29%75,222
Oct 18, 20248.738.798.448.558.55-2.29%103,453
Oct 17, 20248.768.798.658.758.750.57%64,822
Oct 16, 20248.698.838.698.708.70-0.23%44,474
Oct 15, 20248.808.938.728.728.72-3.11%78,010
Oct 14, 20249.209.208.769.009.003.53%66,514
Oct 11, 20248.868.918.658.698.69-0.76%102,141
Oct 10, 20248.969.128.708.768.76-1.68%80,803
Oct 9, 20249.039.118.808.918.911.48%136,050
Oct 8, 20248.638.888.638.788.781.27%152,764
Oct 7, 20248.798.838.678.678.67-0.02%39,061
Oct 4, 20248.698.728.618.678.670.02%24,814
Oct 3, 20248.728.738.658.678.67-0.57%57,531
Oct 2, 20248.848.878.688.728.72-1.36%61,073
Oct 1, 20249.259.258.688.848.84-3.91%76,528
Sep 30, 20249.029.368.629.209.20-0.33%69,918
Sep 27, 20249.259.369.209.239.23-0.22%53,604
Sep 26, 20249.289.289.209.259.25-63,692
Sep 25, 20249.279.359.109.259.25-1.14%68,872
Sep 24, 20249.309.409.309.369.36-0.25%59,918
Sep 23, 20249.289.398.759.389.381.08%128,495
Sep 20, 20249.389.479.199.289.28-1.07%72,117
Sep 19, 20249.309.509.309.389.38-59,296
Sep 18, 20249.369.429.309.389.380.21%39,671
Sep 17, 20249.499.509.239.369.36-1.47%56,238
Sep 16, 20249.239.519.239.509.503.15%109,070
Sep 13, 20249.259.519.159.219.21-0.22%114,538
Sep 12, 20249.259.269.049.239.230.65%101,548
Sep 11, 20249.379.448.909.179.17-1.50%100,546
Sep 10, 20249.799.799.019.319.31-0.32%110,817
Sep 9, 20248.659.408.609.349.349.88%171,913
Sep 6, 20248.508.598.328.508.501.92%118,751
Sep 5, 20248.338.418.308.348.34-54,855
Sep 4, 20248.378.398.288.348.34-0.36%38,342
Sep 3, 20248.518.588.308.378.370.12%82,419
Aug 30, 20248.188.568.188.368.362.45%123,104
Aug 29, 20248.018.698.018.168.162.00%98,850
Aug 28, 20248.258.397.938.008.00-2.44%118,934
Aug 27, 20249.089.088.108.208.20-11.83%551,587
Aug 26, 20249.439.449.239.309.30-1.27%72,084
Aug 23, 20249.309.519.309.429.420.75%93,886
Aug 22, 20249.559.559.339.359.35-3.11%64,856
Aug 21, 20249.769.769.599.659.65-0.31%106,179
Aug 20, 20249.709.759.659.689.68-0.51%55,398
Aug 19, 20249.9810.009.709.739.73-0.92%93,777
Aug 16, 20249.879.959.759.829.82-0.51%103,096
Aug 15, 20249.909.909.709.879.870.71%140,763
Aug 14, 20249.509.909.139.809.805.60%290,821
Aug 13, 20249.199.509.199.289.28-0.64%109,055
Aug 12, 20248.759.348.759.349.343.89%169,216
Aug 9, 20249.209.248.978.998.99-2.49%185,249
Aug 8, 20247.539.267.539.229.2211.35%117,478
Aug 7, 20248.018.446.308.288.28-0.84%210,787
Aug 6, 20247.598.387.598.358.356.10%92,418
Aug 5, 20247.568.157.007.877.87-3.91%117,911