Glass House Brands Inc. (GLASF)
OTCMKTS
· Delayed Price · Currency is USD
5.78
-1.13 (-16.35%)
Jul 14, 2025, 4:00 PM EDT
Glass House Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 6.50 | 6.50 | 5.60 | 5.78 | 5.78 | -16.35% | 1,823,462 |
| Jul 11, 2025 | 6.22 | 7.75 | 6.21 | 6.91 | 6.91 | 1.62% | 742,885 |
| Jul 10, 2025 | 7.71 | 8.86 | 6.55 | 6.80 | 6.80 | -12.60% | 726,146 |
| Jul 9, 2025 | 7.41 | 7.80 | 7.34 | 7.78 | 7.78 | 5.85% | 342,154 |
| Jul 8, 2025 | 6.65 | 7.35 | 6.65 | 7.35 | 7.35 | 8.09% | 168,789 |
| Jul 7, 2025 | 7.01 | 7.10 | 6.71 | 6.80 | 6.80 | -3.82% | 141,195 |
| Jul 3, 2025 | 6.95 | 7.07 | 6.87 | 7.07 | 7.07 | 2.88% | 238,341 |
| Jul 2, 2025 | 6.11 | 6.95 | 6.00 | 6.87 | 6.87 | 13.59% | 223,369 |
| Jul 1, 2025 | 6.05 | 6.37 | 5.98 | 6.05 | 6.05 | 0.33% | 246,790 |
| Jun 30, 2025 | 5.76 | 6.10 | 5.50 | 6.03 | 6.03 | 7.10% | 123,883 |
| Jun 27, 2025 | 5.86 | 5.90 | 5.63 | 5.63 | 5.63 | -3.60% | 78,827 |
| Jun 26, 2025 | 5.89 | 5.95 | 5.50 | 5.84 | 5.84 | 1.04% | 201,218 |
| Jun 25, 2025 | 5.00 | 5.95 | 4.95 | 5.78 | 5.78 | 16.77% | 241,030 |
| Jun 24, 2025 | 4.85 | 5.01 | 4.74 | 4.95 | 4.95 | 2.70% | 152,607 |
| Jun 23, 2025 | 4.93 | 5.00 | 4.60 | 4.82 | 4.82 | -3.60% | 324,498 |
| Jun 20, 2025 | 5.16 | 5.21 | 4.85 | 5.00 | 5.00 | -4.21% | 140,446 |
| Jun 18, 2025 | 5.17 | 5.50 | 4.88 | 5.22 | 5.22 | 5.45% | 96,912 |
| Jun 17, 2025 | 5.10 | 5.20 | 4.95 | 4.95 | 4.95 | -3.32% | 87,502 |
| Jun 16, 2025 | 5.10 | 5.15 | 5.03 | 5.12 | 5.12 | 3.64% | 84,430 |
| Jun 13, 2025 | 4.95 | 5.34 | 4.93 | 4.94 | 4.94 | -1.20% | 154,329 |
| Jun 12, 2025 | 5.24 | 5.24 | 4.99 | 5.00 | 5.00 | -1.88% | 91,914 |
| Jun 11, 2025 | 5.50 | 5.50 | 5.10 | 5.10 | 5.10 | -5.63% | 174,932 |
| Jun 10, 2025 | 5.69 | 5.69 | 5.38 | 5.40 | 5.40 | -4.59% | 107,289 |
| Jun 9, 2025 | 5.60 | 5.78 | 5.56 | 5.66 | 5.66 | -0.96% | 42,046 |
| Jun 6, 2025 | 5.70 | 5.84 | 5.55 | 5.72 | 5.72 | 0.97% | 95,997 |
| Jun 5, 2025 | 5.61 | 5.85 | 5.61 | 5.66 | 5.66 | 2.17% | 37,106 |
| Jun 4, 2025 | 5.70 | 5.87 | 5.54 | 5.54 | 5.54 | -3.15% | 45,788 |
| Jun 3, 2025 | 5.87 | 5.98 | 5.72 | 5.72 | 5.72 | -3.62% | 35,787 |
| 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 |