Glass House Brands Inc. (GLASF)
OTCMKTS
· Delayed Price · Currency is USD
5.00
+0.03 (0.60%)
Apr 23, 2025, 3:50 PM EDT
Glass House Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2025 | 4.80 | 4.85 | 4.63 | 4.76 | 4.76 | -1.24% | 36,552 |
| Mar 19, 2025 | 4.72 | 4.85 | 4.58 | 4.82 | 4.82 | 2.99% | 326,326 |
| Mar 18, 2025 | 4.78 | 4.90 | 4.61 | 4.68 | 4.68 | -2.30% | 50,480 |
| Mar 17, 2025 | 4.75 | 4.89 | 4.75 | 4.79 | 4.79 | 0.95% | 48,251 |
| Mar 14, 2025 | 4.81 | 5.00 | 4.70 | 4.75 | 4.75 | -1.35% | 118,687 |
| Mar 13, 2025 | 5.00 | 5.02 | 4.75 | 4.81 | 4.81 | -3.99% | 113,414 |
| Mar 12, 2025 | 5.04 | 5.05 | 4.84 | 5.01 | 5.01 | - | 216,423 |
| Mar 11, 2025 | 5.09 | 5.14 | 5.00 | 5.01 | 5.01 | -0.60% | 191,724 |
| Mar 10, 2025 | 5.19 | 5.22 | 5.00 | 5.04 | 5.04 | -2.89% | 130,879 |
| Mar 7, 2025 | 5.28 | 5.58 | 5.13 | 5.19 | 5.19 | -2.99% | 122,177 |
| Mar 6, 2025 | 5.58 | 5.67 | 5.35 | 5.35 | 5.35 | -3.86% | 59,127 |
| Mar 5, 2025 | 5.26 | 5.89 | 5.22 | 5.57 | 5.57 | 5.60% | 154,636 |
| Mar 4, 2025 | 5.39 | 5.64 | 5.10 | 5.27 | 5.27 | -5.30% | 241,558 |
| Mar 3, 2025 | 5.53 | 5.95 | 5.45 | 5.57 | 5.57 | 1.18% | 416,444 |
| Feb 28, 2025 | 5.83 | 5.88 | 5.44 | 5.50 | 5.50 | -5.66% | 130,094 |
| Feb 27, 2025 | 5.91 | 5.99 | 5.73 | 5.83 | 5.83 | -2.51% | 145,642 |
| Feb 26, 2025 | 6.08 | 6.10 | 5.92 | 5.98 | 5.98 | -1.16% | 36,814 |
| Feb 25, 2025 | 5.35 | 6.11 | 5.35 | 6.05 | 6.05 | -0.17% | 134,699 |
| Feb 24, 2025 | 6.50 | 6.50 | 6.06 | 6.06 | 6.06 | -6.25% | 41,634 |
| Feb 21, 2025 | 6.50 | 6.63 | 6.34 | 6.46 | 6.46 | -0.40% | 61,918 |
| Feb 20, 2025 | 6.50 | 6.50 | 6.35 | 6.49 | 6.49 | 2.20% | 44,553 |
| Feb 19, 2025 | 6.47 | 6.49 | 6.30 | 6.35 | 6.35 | -1.09% | 47,739 |
| Feb 18, 2025 | 6.40 | 6.70 | 6.38 | 6.42 | 6.42 | 2.23% | 116,680 |
| Feb 14, 2025 | 6.35 | 6.64 | 6.21 | 6.28 | 6.28 | -1.04% | 167,489 |
| Feb 13, 2025 | 5.99 | 6.35 | 5.99 | 6.35 | 6.35 | 4.38% | 170,747 |
| Feb 12, 2025 | 5.98 | 6.10 | 5.84 | 6.08 | 6.08 | 2.18% | 82,233 |
| Feb 11, 2025 | 5.65 | 6.00 | 5.64 | 5.95 | 5.95 | 9.37% | 334,009 |