Glass House Brands Inc. (GLASF)
OTCMKTS
· Delayed Price · Currency is USD
5.31
-0.26 (-4.58%)
Mar 4, 2025, 4:00 PM EST
Glass House Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2025 | 5.25 | 5.48 | 5.11 | 5.44 | 5.44 | 1.87% | 163,049 |
| Feb 7, 2025 | 5.56 | 5.59 | 5.30 | 5.34 | 5.34 | -2.02% | 228,069 |
| Feb 6, 2025 | 5.55 | 5.75 | 5.31 | 5.45 | 5.45 | -1.80% | 266,360 |
| Feb 5, 2025 | 5.62 | 5.65 | 5.48 | 5.55 | 5.55 | -1.07% | 220,862 |
| Feb 4, 2025 | 5.45 | 5.65 | 5.32 | 5.61 | 5.61 | 2.00% | 292,620 |
| Feb 3, 2025 | 5.51 | 6.07 | 5.39 | 5.50 | 5.50 | -1.79% | 156,377 |
| Jan 31, 2025 | 6.05 | 6.05 | 5.55 | 5.60 | 5.60 | -7.89% | 289,387 |
| Jan 30, 2025 | 6.07 | 6.16 | 5.85 | 6.08 | 6.08 | -0.33% | 131,999 |
| Jan 29, 2025 | 6.15 | 6.19 | 6.04 | 6.10 | 6.10 | -0.16% | 24,111 |
| Jan 28, 2025 | 6.07 | 6.16 | 5.95 | 6.11 | 6.11 | 0.33% | 33,852 |
| Jan 27, 2025 | 6.12 | 6.20 | 5.80 | 6.09 | 6.09 | 0.16% | 75,674 |
| Jan 24, 2025 | 5.93 | 6.08 | 5.84 | 6.08 | 6.08 | 2.88% | 46,098 |
| Jan 23, 2025 | 5.58 | 5.96 | 5.58 | 5.91 | 5.91 | 3.68% | 140,646 |
| Jan 22, 2025 | 5.41 | 5.71 | 5.35 | 5.70 | 5.70 | 5.56% | 126,767 |
| Jan 21, 2025 | 5.65 | 5.65 | 5.35 | 5.40 | 5.40 | -3.91% | 282,806 |
| Jan 17, 2025 | 5.58 | 5.75 | 5.50 | 5.62 | 5.62 | 1.26% | 53,938 |
| Jan 16, 2025 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | -0.45% | 51,815 |
| Jan 15, 2025 | 5.65 | 5.71 | 5.58 | 5.58 | 5.58 | -1.22% | 71,520 |
| Jan 14, 2025 | 5.74 | 5.89 | 5.62 | 5.64 | 5.64 | -1.84% | 35,294 |
| Jan 13, 2025 | 5.68 | 5.78 | 5.50 | 5.75 | 5.75 | -0.17% | 61,482 |
| Jan 10, 2025 | 5.85 | 5.88 | 5.75 | 5.76 | 5.76 | -2.04% | 51,914 |
| Jan 8, 2025 | 5.90 | 5.90 | 5.80 | 5.88 | 5.88 | 1.20% | 44,221 |
| Jan 7, 2025 | 5.87 | 5.95 | 5.75 | 5.81 | 5.81 | -0.73% | 55,166 |
| Jan 6, 2025 | 6.13 | 6.13 | 5.75 | 5.85 | 5.85 | -3.42% | 83,526 |
| Jan 3, 2025 | 6.07 | 6.12 | 5.91 | 6.06 | 6.06 | 0.33% | 84,542 |
| Jan 2, 2025 | 5.79 | 6.31 | 5.79 | 6.04 | 6.04 | 4.14% | 85,934 |
| Dec 31, 2024 | 5.45 | 6.00 | 5.45 | 5.80 | 5.80 | 3.39% | 137,707 |
| Dec 30, 2024 | 5.50 | 5.70 | 5.40 | 5.61 | 5.61 | 0.90% | 149,958 |
| Dec 27, 2024 | 5.70 | 5.73 | 5.55 | 5.56 | 5.56 | -1.94% | 129,162 |
| Dec 26, 2024 | 5.68 | 5.77 | 5.60 | 5.67 | 5.67 | -0.53% | 53,173 |
| Dec 24, 2024 | 5.70 | 5.83 | 5.69 | 5.70 | 5.70 | - | 18,859 |
| Dec 23, 2024 | 6.37 | 6.37 | 5.63 | 5.70 | 5.70 | -9.81% | 128,780 |
| Dec 20, 2024 | 5.82 | 6.56 | 5.76 | 6.32 | 6.32 | 10.70% | 116,117 |
| Dec 19, 2024 | 5.79 | 6.02 | 5.56 | 5.71 | 5.71 | -2.08% | 124,860 |
| Dec 18, 2024 | 5.85 | 5.90 | 5.68 | 5.83 | 5.83 | -1.19% | 111,437 |
| Dec 17, 2024 | 6.03 | 6.07 | 5.73 | 5.90 | 5.90 | -1.99% | 201,927 |
| Dec 16, 2024 | 6.21 | 6.22 | 6.00 | 6.02 | 6.02 | -2.59% | 206,753 |
| Dec 13, 2024 | 6.14 | 6.25 | 6.10 | 6.18 | 6.18 | 1.31% | 46,078 |
| Dec 12, 2024 | 6.37 | 6.48 | 6.06 | 6.10 | 6.10 | -4.69% | 78,594 |
| Dec 11, 2024 | 6.53 | 6.72 | 6.37 | 6.40 | 6.40 | -4.90% | 134,969 |
| Dec 10, 2024 | 6.59 | 7.05 | 6.50 | 6.73 | 6.73 | 1.97% | 79,399 |
| Dec 9, 2024 | 6.70 | 7.05 | 6.60 | 6.60 | 6.60 | -1.49% | 58,013 |
| Dec 6, 2024 | 6.60 | 6.90 | 6.47 | 6.70 | 6.70 | 1.82% | 76,184 |
| Dec 5, 2024 | 6.61 | 7.07 | 6.50 | 6.58 | 6.58 | -1.79% | 95,143 |
| Dec 4, 2024 | 6.76 | 7.06 | 6.62 | 6.70 | 6.70 | -0.45% | 52,140 |
| Dec 3, 2024 | 7.25 | 7.78 | 6.60 | 6.73 | 6.73 | -6.66% | 90,525 |
| Dec 2, 2024 | 7.15 | 7.21 | 6.75 | 7.21 | 7.21 | 2.27% | 123,067 |
| Nov 29, 2024 | 7.16 | 7.16 | 7.00 | 7.05 | 7.05 | -1.26% | 9,818 |
| Nov 27, 2024 | 7.12 | 7.35 | 7.11 | 7.14 | 7.14 | -0.97% | 72,663 |
| Nov 26, 2024 | 7.51 | 7.75 | 7.05 | 7.21 | 7.21 | -1.90% | 89,736 |
| Nov 25, 2024 | 6.90 | 7.48 | 6.90 | 7.35 | 7.35 | 4.40% | 83,412 |
| Nov 22, 2024 | 7.25 | 7.25 | 6.90 | 7.04 | 7.04 | -1.54% | 131,816 |
| Nov 21, 2024 | 7.40 | 7.41 | 7.00 | 7.15 | 7.15 | -3.38% | 182,345 |
| Nov 20, 2024 | 7.67 | 7.80 | 7.20 | 7.40 | 7.40 | -2.25% | 598,575 |
| Nov 19, 2024 | 7.90 | 7.91 | 7.50 | 7.57 | 7.57 | -2.95% | 76,022 |
| Nov 18, 2024 | 7.90 | 8.10 | 7.75 | 7.80 | 7.80 | -2.01% | 84,899 |
| Nov 15, 2024 | 8.07 | 8.40 | 7.75 | 7.96 | 7.96 | -0.38% | 108,265 |
| Nov 14, 2024 | 8.20 | 8.36 | 7.57 | 7.99 | 7.99 | -1.36% | 177,277 |
| Nov 13, 2024 | 8.00 | 8.17 | 7.60 | 8.10 | 8.10 | 1.25% | 152,406 |
| Nov 12, 2024 | 7.35 | 8.10 | 7.33 | 8.00 | 8.00 | 8.02% | 146,617 |
| Nov 11, 2024 | 8.00 | 8.00 | 7.20 | 7.41 | 7.41 | -6.73% | 253,647 |
| Nov 8, 2024 | 7.92 | 7.97 | 7.60 | 7.94 | 7.94 | 1.79% | 107,516 |
| Nov 7, 2024 | 7.00 | 7.92 | 7.00 | 7.80 | 7.80 | 11.43% | 148,316 |
| Nov 6, 2024 | 6.75 | 7.40 | 6.67 | 7.00 | 7.00 | -6.54% | 564,980 |
| Nov 5, 2024 | 7.69 | 7.75 | 7.40 | 7.49 | 7.49 | -2.09% | 97,459 |
| Nov 4, 2024 | 7.70 | 8.10 | 7.64 | 7.65 | 7.65 | -1.92% | 103,579 |
| Nov 1, 2024 | 7.67 | 8.06 | 7.53 | 7.80 | 7.80 | 2.63% | 182,719 |
| Oct 31, 2024 | 7.65 | 7.67 | 7.50 | 7.60 | 7.60 | -0.39% | 71,420 |
| Oct 30, 2024 | 8.01 | 8.05 | 7.53 | 7.63 | 7.63 | -4.63% | 169,871 |
| Oct 29, 2024 | 8.19 | 8.21 | 7.89 | 8.00 | 8.00 | -2.44% | 139,894 |
| Oct 28, 2024 | 8.48 | 8.50 | 8.20 | 8.20 | 8.20 | -3.30% | 92,936 |
| Oct 25, 2024 | 8.60 | 8.63 | 8.44 | 8.48 | 8.48 | -0.12% | 50,322 |
| Oct 24, 2024 | 8.64 | 8.66 | 8.49 | 8.49 | 8.49 | -0.47% | 76,245 |
| Oct 23, 2024 | 8.74 | 8.85 | 8.43 | 8.53 | 8.53 | 0.71% | 105,487 |
| Oct 22, 2024 | 8.52 | 8.71 | 8.35 | 8.47 | 8.47 | 0.36% | 241,430 |
| Oct 21, 2024 | 8.65 | 8.77 | 8.40 | 8.44 | 8.44 | -1.29% | 75,222 |
| Oct 18, 2024 | 8.73 | 8.79 | 8.44 | 8.55 | 8.55 | -2.29% | 103,453 |
| Oct 17, 2024 | 8.76 | 8.79 | 8.65 | 8.75 | 8.75 | 0.57% | 64,822 |
| Oct 16, 2024 | 8.69 | 8.83 | 8.69 | 8.70 | 8.70 | -0.23% | 44,474 |
| Oct 15, 2024 | 8.80 | 8.93 | 8.72 | 8.72 | 8.72 | -3.11% | 78,010 |
| Oct 14, 2024 | 9.20 | 9.20 | 8.76 | 9.00 | 9.00 | 3.53% | 66,514 |
| Oct 11, 2024 | 8.86 | 8.91 | 8.65 | 8.69 | 8.69 | -0.76% | 102,141 |
| Oct 10, 2024 | 8.96 | 9.12 | 8.70 | 8.76 | 8.76 | -1.68% | 80,803 |
| Oct 9, 2024 | 9.03 | 9.11 | 8.80 | 8.91 | 8.91 | 1.48% | 136,050 |
| Oct 8, 2024 | 8.63 | 8.88 | 8.63 | 8.78 | 8.78 | 1.27% | 152,764 |
| Oct 7, 2024 | 8.79 | 8.83 | 8.67 | 8.67 | 8.67 | -0.02% | 39,061 |