Glass House Brands Inc. (GLASF)
OTCMKTS · Delayed Price · Currency is USD
5.55
+0.54 (10.78%)
Aug 4, 2025, 8:23 AM EDT

Endeavor Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20255.015.554.955.555.5510.78%299,299
Jul 31, 20255.165.215.005.015.01-3.28%227,421
Jul 30, 20255.305.545.165.185.18-1.33%88,110
Jul 29, 20255.465.465.145.255.25-4.55%197,959
Jul 28, 20255.485.665.355.505.50-0.18%270,935
Jul 25, 20255.235.615.235.515.514.36%236,233
Jul 24, 20255.205.465.155.285.281.54%177,110
Jul 23, 20255.395.535.205.205.20-1.33%76,501
Jul 22, 20255.355.695.125.275.27-7.22%377,108
Jul 21, 20255.705.885.315.685.683.27%379,561
Jul 18, 20255.746.015.505.505.50-3.51%171,094
Jul 17, 20255.756.055.655.705.705.58%610,802
Jul 16, 20255.285.405.045.405.402.25%316,450
Jul 15, 20255.865.864.555.285.28-8.65%1,134,696
Jul 14, 20256.506.505.605.785.78-16.35%1,823,462
Jul 11, 20256.227.756.216.916.911.62%742,885
Jul 10, 20257.718.866.556.806.80-12.60%726,146
Jul 9, 20257.417.807.347.787.785.85%342,154
Jul 8, 20256.657.356.657.357.358.09%168,789
Jul 7, 20257.017.106.716.806.80-3.82%141,195
Jul 3, 20256.957.076.877.077.072.88%238,341
Jul 2, 20256.116.956.006.876.8713.59%223,369
Jul 1, 20256.056.375.986.056.050.33%246,790
Jun 30, 20255.766.105.506.036.037.10%123,883
Jun 27, 20255.865.905.635.635.63-3.60%78,827
Jun 26, 20255.895.955.505.845.841.04%201,218
Jun 25, 20255.005.954.955.785.7816.77%241,030
Jun 24, 20254.855.014.744.954.952.70%152,607
Jun 23, 20254.935.004.604.824.82-3.60%324,498
Jun 20, 20255.165.214.855.005.00-4.21%140,446
Jun 18, 20255.175.504.885.225.225.45%96,912
Jun 17, 20255.105.204.954.954.95-3.32%87,502
Jun 16, 20255.105.155.035.125.123.64%84,430
Jun 13, 20254.955.344.934.944.94-1.20%154,329
Jun 12, 20255.245.244.995.005.00-1.88%91,914
Jun 11, 20255.505.505.105.105.10-5.63%174,932
Jun 10, 20255.695.695.385.405.40-4.59%107,289
Jun 9, 20255.605.785.565.665.66-0.96%42,046
Jun 6, 20255.705.845.555.725.720.97%95,997
Jun 5, 20255.615.855.615.665.662.17%37,106
Jun 4, 20255.705.875.545.545.54-3.15%45,788
Jun 3, 20255.875.985.725.725.72-3.62%35,787
Jun 2, 20256.106.345.765.945.941.63%45,715
May 30, 20255.766.255.745.845.84-1.52%107,722
May 29, 20255.925.995.755.935.93-0.34%378,055
May 28, 20255.746.005.745.955.952.06%76,825
May 27, 20255.905.925.735.835.83-77,017
May 23, 20256.006.005.835.835.83-2.83%71,603
May 22, 20256.176.175.666.006.00-1.64%87,564
May 21, 20256.116.306.056.106.10-0.91%83,467