Glass House Brands Inc. (GLASF)
OTCMKTS · Delayed Price · Currency is USD
7.80
+0.06 (0.78%)
Feb 23, 2026, 10:53 AM EST
Glass House Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 7.56 | 7.85 | 7.45 | 7.80 | - | 0.78% | 6,627 |
| Feb 20, 2026 | 8.30 | 8.30 | 7.37 | 7.74 | 7.74 | -5.03% | 159,623 |
| Feb 19, 2026 | 7.52 | 8.20 | 7.40 | 8.15 | 8.15 | 7.95% | 166,708 |
| Feb 18, 2026 | 7.65 | 7.83 | 7.51 | 7.55 | 7.55 | -0.66% | 67,301 |
| Feb 17, 2026 | 7.52 | 7.70 | 7.30 | 7.60 | 7.60 | -0.65% | 104,952 |
| Feb 13, 2026 | 7.62 | 8.00 | 7.39 | 7.65 | 7.65 | -3.04% | 202,362 |
| Feb 12, 2026 | 8.41 | 8.58 | 7.56 | 7.89 | 7.89 | -6.63% | 271,197 |
| Feb 11, 2026 | 8.85 | 8.85 | 8.45 | 8.45 | 8.45 | -3.65% | 159,401 |
| Feb 10, 2026 | 8.98 | 9.10 | 8.75 | 8.77 | 8.77 | -3.14% | 102,049 |
| Feb 9, 2026 | 9.01 | 9.08 | 8.71 | 9.05 | 9.05 | 0.60% | 88,017 |
| Feb 6, 2026 | 8.75 | 9.20 | 8.75 | 9.00 | 9.00 | 3.21% | 45,180 |
| Feb 5, 2026 | 9.20 | 9.20 | 8.69 | 8.72 | 8.72 | -5.22% | 105,776 |
| Feb 4, 2026 | 8.95 | 9.33 | 8.76 | 9.20 | 9.20 | 2.68% | 144,586 |
| Feb 3, 2026 | 9.09 | 9.15 | 8.80 | 8.96 | 8.96 | -1.97% | 253,356 |
| Feb 2, 2026 | 9.35 | 9.40 | 9.00 | 9.14 | 9.14 | -0.66% | 105,450 |
| Jan 30, 2026 | 8.95 | 9.49 | 8.95 | 9.20 | 9.20 | 4.56% | 279,128 |
| Jan 29, 2026 | 8.75 | 9.21 | 8.72 | 8.80 | 8.80 | - | 160,993 |
| Jan 28, 2026 | 9.05 | 9.21 | 8.75 | 8.80 | 8.80 | -1.68% | 213,269 |
| Jan 27, 2026 | 9.10 | 9.11 | 8.90 | 8.95 | 8.95 | -1.76% | 119,807 |
| Jan 26, 2026 | 9.53 | 9.53 | 9.05 | 9.11 | 9.11 | -4.21% | 183,351 |
| Jan 23, 2026 | 9.25 | 9.70 | 9.10 | 9.51 | 9.51 | 3.03% | 198,446 |
| Jan 22, 2026 | 9.09 | 9.33 | 9.02 | 9.23 | 9.23 | 2.56% | 144,925 |
| Jan 21, 2026 | 8.87 | 9.26 | 8.87 | 9.00 | 9.00 | 2.27% | 180,938 |
| Jan 20, 2026 | 8.59 | 9.16 | 8.03 | 8.80 | 8.80 | 0.95% | 385,403 |
| Jan 16, 2026 | 9.00 | 9.00 | 8.62 | 8.72 | 8.72 | -3.20% | 84,211 |
| Jan 15, 2026 | 9.00 | 9.10 | 8.83 | 9.01 | 9.01 | -0.43% | 103,931 |
| Jan 14, 2026 | 8.97 | 9.07 | 8.94 | 9.04 | 9.04 | 0.49% | 68,685 |
| Jan 13, 2026 | 9.21 | 9.21 | 8.85 | 9.00 | 9.00 | -0.22% | 76,659 |
| Jan 12, 2026 | 8.90 | 9.26 | 8.90 | 9.02 | 9.02 | 2.27% | 326,077 |
| Jan 9, 2026 | 9.16 | 9.16 | 8.77 | 8.82 | 8.82 | -1.67% | 109,246 |
| Jan 8, 2026 | 8.96 | 9.15 | 8.91 | 8.97 | 8.97 | - | 135,934 |
| Jan 7, 2026 | 9.00 | 9.06 | 8.95 | 8.97 | 8.97 | -0.33% | 126,370 |
| Jan 6, 2026 | 8.77 | 9.02 | 8.77 | 9.00 | 9.00 | 1.69% | 257,468 |
| Jan 5, 2026 | 9.06 | 9.06 | 8.85 | 8.85 | 8.85 | -1.34% | 198,592 |
| Jan 2, 2026 | 8.88 | 9.12 | 8.84 | 8.97 | 8.97 | 1.36% | 117,463 |
| Dec 31, 2025 | 8.97 | 8.97 | 8.50 | 8.85 | 8.85 | -1.78% | 171,309 |
| Dec 30, 2025 | 8.95 | 9.18 | 8.83 | 9.01 | 9.01 | 2.62% | 233,324 |
| Dec 29, 2025 | 9.40 | 9.40 | 8.75 | 8.78 | 8.78 | -5.87% | 405,828 |
| Dec 26, 2025 | 9.05 | 9.36 | 8.92 | 9.33 | 9.33 | 3.41% | 107,130 |
| Dec 24, 2025 | 9.24 | 9.24 | 8.80 | 9.02 | 9.02 | -0.88% | 256,738 |
| Dec 23, 2025 | 9.18 | 9.35 | 8.80 | 9.10 | 9.10 | 1.11% | 484,138 |
| Dec 22, 2025 | 9.44 | 9.75 | 8.92 | 9.00 | 9.00 | -4.34% | 719,354 |
| Dec 19, 2025 | 9.25 | 10.01 | 9.03 | 9.41 | 9.41 | 3.29% | 1,012,254 |
| Dec 18, 2025 | 10.00 | 10.10 | 8.85 | 9.11 | 9.11 | -4.63% | 1,094,695 |
| Dec 17, 2025 | 10.02 | 10.02 | 9.30 | 9.55 | 9.55 | -2.95% | 743,352 |
| Dec 16, 2025 | 9.19 | 9.94 | 8.84 | 9.84 | 9.84 | 9.12% | 672,704 |
| Dec 15, 2025 | 9.50 | 9.77 | 8.50 | 9.02 | 9.02 | -2.61% | 783,107 |
| Dec 12, 2025 | 6.83 | 9.51 | 6.83 | 9.26 | 9.26 | 59.71% | 1,716,120 |
| Dec 11, 2025 | 5.85 | 5.85 | 5.74 | 5.80 | 5.80 | -0.89% | 62,670 |
| Dec 10, 2025 | 5.87 | 5.95 | 5.74 | 5.85 | 5.85 | -0.22% | 62,167 |