Glass House Brands Inc. (GLASF)
OTCMKTS · Delayed Price · Currency is USD
4.580
-0.314 (-6.41%)
Apr 3, 2025, 3:58 PM EST

Glass House Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 20254.854.904.804.82--1.43%8,200
Apr 2, 20254.805.014.804.894.89-0.12%55,008
Apr 1, 20254.954.984.904.904.90-1.21%48,062
Mar 31, 20255.015.014.654.964.963.12%102,027
Mar 28, 20254.995.024.674.814.81-0.41%139,874
Mar 27, 20254.654.864.644.834.835.00%264,537
Mar 26, 20254.835.104.534.604.60-3.36%726,546
Mar 25, 20254.824.874.704.764.760.21%92,268
Mar 24, 20254.704.964.654.754.753.04%253,148
Mar 21, 20254.654.774.614.614.61-3.15%47,431
Mar 20, 20254.804.854.634.764.76-1.24%36,552
Mar 19, 20254.724.854.584.824.822.99%326,326
Mar 18, 20254.784.904.614.684.68-2.30%50,480
Mar 17, 20254.754.894.754.794.790.95%48,251
Mar 14, 20254.815.004.704.754.75-1.35%118,687
Mar 13, 20255.005.024.754.814.81-3.99%113,414
Mar 12, 20255.045.054.845.015.01-216,423
Mar 11, 20255.095.145.005.015.01-0.60%191,724
Mar 10, 20255.195.225.005.045.04-2.89%130,879
Mar 7, 20255.285.585.135.195.19-2.99%122,177
Mar 6, 20255.585.675.355.355.35-3.86%59,127
Mar 5, 20255.265.895.225.575.575.60%154,636
Mar 4, 20255.395.645.105.275.27-5.30%241,558
Mar 3, 20255.535.955.455.575.571.18%416,444
Feb 28, 20255.835.885.445.505.50-5.66%130,094
Feb 27, 20255.915.995.735.835.83-2.51%145,642
Feb 26, 20256.086.105.925.985.98-1.16%36,814
Feb 25, 20255.356.115.356.056.05-0.17%134,699
Feb 24, 20256.506.506.066.066.06-6.25%41,634
Feb 21, 20256.506.636.346.466.46-0.40%61,918
Feb 20, 20256.506.506.356.496.492.20%44,553
Feb 19, 20256.476.496.306.356.35-1.09%47,739
Feb 18, 20256.406.706.386.426.422.23%116,680
Feb 14, 20256.356.646.216.286.28-1.04%167,489
Feb 13, 20255.996.355.996.356.354.38%170,747
Feb 12, 20255.986.105.846.086.082.18%82,233
Feb 11, 20255.656.005.645.955.959.37%334,009
Feb 10, 20255.255.485.115.445.441.87%163,049
Feb 7, 20255.565.595.305.345.34-2.02%228,069
Feb 6, 20255.555.755.315.455.45-1.80%266,360
Feb 5, 20255.625.655.485.555.55-1.07%220,862
Feb 4, 20255.455.655.325.615.612.00%292,620
Feb 3, 20255.516.075.395.505.50-1.79%156,377
Jan 31, 20256.056.055.555.605.60-7.89%289,387
Jan 30, 20256.076.165.856.086.08-0.33%131,999
Jan 29, 20256.156.196.046.106.10-0.16%24,111
Jan 28, 20256.076.165.956.116.110.33%33,852
Jan 27, 20256.126.205.806.096.090.16%75,674
Jan 24, 20255.936.085.846.086.082.88%46,098
Jan 23, 20255.585.965.585.915.913.68%140,646