Glass House Brands Inc. (GLASF)
OTCMKTS
· Delayed Price · Currency is USD
5.72
-0.22 (-3.65%)
Jun 3, 2025, 3:58 PM EDT
Glass House Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 6.10 | 6.34 | 5.76 | 5.94 | 5.94 | 1.63% | 45,715 |
| May 30, 2025 | 5.76 | 6.25 | 5.74 | 5.84 | 5.84 | -1.52% | 107,722 |
| May 29, 2025 | 5.92 | 5.99 | 5.75 | 5.93 | 5.93 | -0.34% | 378,055 |
| May 28, 2025 | 5.74 | 6.00 | 5.74 | 5.95 | 5.95 | 2.06% | 76,825 |
| May 27, 2025 | 5.90 | 5.92 | 5.73 | 5.83 | 5.83 | - | 77,017 |
| May 23, 2025 | 6.00 | 6.00 | 5.83 | 5.83 | 5.83 | -2.83% | 71,603 |
| May 22, 2025 | 6.17 | 6.17 | 5.66 | 6.00 | 6.00 | -1.64% | 87,564 |
| May 21, 2025 | 6.11 | 6.30 | 6.05 | 6.10 | 6.10 | -0.91% | 83,467 |
| May 20, 2025 | 6.11 | 6.30 | 6.04 | 6.16 | 6.16 | -1.27% | 81,734 |
| May 19, 2025 | 6.05 | 6.50 | 6.05 | 6.24 | 6.24 | 1.38% | 33,423 |
| May 16, 2025 | 6.70 | 6.75 | 6.05 | 6.15 | 6.15 | -8.60% | 134,638 |
| May 15, 2025 | 6.56 | 6.78 | 6.24 | 6.73 | 6.73 | 2.87% | 140,643 |
| May 14, 2025 | 6.59 | 6.76 | 6.45 | 6.54 | 6.54 | 2.04% | 117,954 |
| May 13, 2025 | 6.01 | 6.41 | 6.01 | 6.41 | 6.41 | 3.52% | 95,938 |
| May 12, 2025 | 6.40 | 6.46 | 6.01 | 6.19 | 6.19 | 0.36% | 87,341 |
| May 9, 2025 | 6.25 | 6.40 | 6.03 | 6.17 | 6.17 | -1.44% | 32,499 |
| May 8, 2025 | 6.25 | 6.49 | 6.11 | 6.26 | 6.26 | 0.16% | 72,478 |
| May 7, 2025 | 6.60 | 6.60 | 6.15 | 6.25 | 6.25 | -5.30% | 93,384 |
| May 6, 2025 | 6.84 | 6.86 | 6.59 | 6.60 | 6.60 | -4.62% | 70,972 |
| May 5, 2025 | 6.84 | 7.00 | 6.44 | 6.92 | 6.92 | 1.17% | 107,964 |
| May 2, 2025 | 7.00 | 7.00 | 6.77 | 6.84 | 6.84 | -2.22% | 84,154 |
| May 1, 2025 | 7.22 | 7.22 | 6.86 | 7.00 | 7.00 | -0.78% | 65,893 |
| Apr 30, 2025 | 6.60 | 7.25 | 6.12 | 7.05 | 7.05 | 6.33% | 293,740 |
| Apr 29, 2025 | 6.23 | 6.63 | 6.20 | 6.63 | 6.63 | 6.08% | 88,200 |
| Apr 28, 2025 | 6.58 | 6.75 | 6.25 | 6.25 | 6.25 | -3.40% | 59,453 |
| Apr 25, 2025 | 6.20 | 6.74 | 5.55 | 6.47 | 6.47 | 6.77% | 255,994 |
| Apr 24, 2025 | 5.00 | 6.35 | 5.00 | 6.06 | 6.06 | 20.86% | 330,781 |
| Apr 23, 2025 | 4.97 | 5.21 | 4.97 | 5.01 | 5.01 | 0.89% | 94,597 |
| Apr 22, 2025 | 5.00 | 5.17 | 4.85 | 4.97 | 4.97 | -4.42% | 80,068 |
| Apr 21, 2025 | 5.24 | 5.45 | 4.85 | 5.20 | 5.20 | -4.13% | 84,208 |
| Apr 17, 2025 | 4.40 | 5.44 | 4.40 | 5.42 | 5.42 | 11.38% | 375,155 |
| Apr 16, 2025 | 4.45 | 4.99 | 4.25 | 4.87 | 4.87 | 9.19% | 172,681 |
| Apr 15, 2025 | 4.47 | 4.71 | 4.28 | 4.46 | 4.46 | -1.76% | 90,625 |
| Apr 14, 2025 | 4.18 | 4.58 | 4.18 | 4.54 | 4.54 | 4.37% | 118,904 |
| Apr 11, 2025 | 4.40 | 4.67 | 4.30 | 4.35 | 4.35 | 0.55% | 105,390 |
| Apr 10, 2025 | 4.25 | 4.77 | 4.13 | 4.33 | 4.33 | 1.79% | 82,727 |
| Apr 9, 2025 | 4.09 | 4.55 | 3.94 | 4.25 | 4.25 | 6.25% | 190,176 |
| Apr 8, 2025 | 4.18 | 4.42 | 3.80 | 4.00 | 4.00 | -4.31% | 155,873 |
| Apr 7, 2025 | 3.99 | 4.39 | 3.99 | 4.18 | 4.18 | - | 96,190 |
| Apr 4, 2025 | 4.50 | 4.75 | 4.00 | 4.18 | 4.18 | -8.73% | 317,271 |
| Apr 3, 2025 | 4.80 | 4.90 | 4.53 | 4.58 | 4.58 | -6.42% | 149,230 |
| Apr 2, 2025 | 4.80 | 5.01 | 4.80 | 4.89 | 4.89 | -0.12% | 55,008 |
| Apr 1, 2025 | 4.95 | 4.98 | 4.90 | 4.90 | 4.90 | -1.21% | 48,062 |
| Mar 31, 2025 | 5.01 | 5.01 | 4.65 | 4.96 | 4.96 | 3.12% | 102,027 |
| Mar 28, 2025 | 4.99 | 5.02 | 4.67 | 4.81 | 4.81 | -0.41% | 139,874 |
| Mar 27, 2025 | 4.65 | 4.86 | 4.64 | 4.83 | 4.83 | 5.00% | 264,537 |
| Mar 26, 2025 | 4.83 | 5.10 | 4.53 | 4.60 | 4.60 | -3.36% | 726,546 |
| Mar 25, 2025 | 4.82 | 4.87 | 4.70 | 4.76 | 4.76 | 0.21% | 92,268 |
| Mar 24, 2025 | 4.70 | 4.96 | 4.65 | 4.75 | 4.75 | 3.04% | 253,148 |
| Mar 21, 2025 | 4.65 | 4.77 | 4.61 | 4.61 | 4.61 | -3.15% | 47,431 |