Glass House Brands Inc. (GLASF)
OTCMKTS · Delayed Price · Currency is USD
9.02
-0.08 (-0.88%)
At close: Dec 24, 2025
Glass House Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 6.12 | 6.17 | 5.83 | 5.86 | 5.86 | -4.20% | 150,797 |
| Dec 8, 2025 | 6.36 | 6.39 | 5.77 | 6.12 | 6.12 | -4.27% | 144,707 |
| Dec 5, 2025 | 6.66 | 6.66 | 6.28 | 6.39 | 6.39 | -3.43% | 108,025 |
| Dec 4, 2025 | 6.31 | 6.65 | 6.21 | 6.62 | 6.62 | 5.58% | 61,038 |
| Dec 3, 2025 | 6.37 | 6.40 | 6.22 | 6.27 | 6.27 | -0.22% | 118,504 |
| Dec 2, 2025 | 6.34 | 6.48 | 6.12 | 6.28 | 6.28 | -3.02% | 63,928 |
| Dec 1, 2025 | 6.05 | 6.48 | 5.93 | 6.48 | 6.48 | 6.93% | 143,698 |
| Nov 28, 2025 | 6.41 | 6.41 | 6.03 | 6.06 | 6.06 | -4.27% | 37,153 |
| Nov 26, 2025 | 6.33 | 6.43 | 6.30 | 6.33 | 6.33 | 0.11% | 34,209 |
| Nov 25, 2025 | 6.99 | 6.99 | 6.00 | 6.32 | 6.32 | -5.63% | 102,346 |
| Nov 24, 2025 | 6.49 | 7.10 | 6.36 | 6.70 | 6.70 | 3.24% | 165,808 |
| Nov 21, 2025 | 5.80 | 6.51 | 5.45 | 6.49 | 6.49 | 13.26% | 305,546 |
| Nov 20, 2025 | 5.31 | 5.93 | 5.23 | 5.73 | 5.73 | 7.93% | 280,594 |
| Nov 19, 2025 | 5.33 | 5.54 | 5.15 | 5.31 | 5.31 | -1.87% | 186,809 |
| Nov 18, 2025 | 5.71 | 5.86 | 5.25 | 5.41 | 5.41 | -3.74% | 204,046 |
| Nov 17, 2025 | 6.47 | 6.47 | 5.51 | 5.62 | 5.62 | -11.50% | 378,182 |
| Nov 14, 2025 | 6.97 | 6.99 | 6.08 | 6.35 | 6.35 | -9.42% | 370,836 |
| Nov 13, 2025 | 6.84 | 7.09 | 6.83 | 7.01 | 7.01 | -6.66% | 434,956 |
| Nov 12, 2025 | 7.60 | 7.63 | 7.18 | 7.51 | 7.51 | 3.59% | 95,583 |
| Nov 11, 2025 | 7.90 | 7.90 | 7.15 | 7.25 | 7.25 | -6.69% | 137,261 |
| Nov 10, 2025 | 7.26 | 7.77 | 7.17 | 7.77 | 7.77 | 7.92% | 138,921 |
| Nov 7, 2025 | 7.17 | 7.25 | 6.77 | 7.20 | 7.20 | -0.12% | 247,181 |
| Nov 6, 2025 | 7.51 | 7.51 | 7.15 | 7.21 | 7.21 | -2.58% | 157,431 |
| Nov 5, 2025 | 7.49 | 7.50 | 7.26 | 7.40 | 7.40 | 2.21% | 110,759 |
| Nov 4, 2025 | 7.48 | 7.48 | 7.00 | 7.24 | 7.24 | 0.84% | 176,904 |
| Nov 3, 2025 | 6.85 | 7.45 | 6.68 | 7.18 | 7.18 | 2.48% | 311,582 |
| Oct 31, 2025 | 7.12 | 7.17 | 6.84 | 7.01 | 7.01 | -1.05% | 56,480 |
| Oct 30, 2025 | 7.02 | 7.15 | 6.72 | 7.08 | 7.08 | 1.14% | 96,101 |
| Oct 29, 2025 | 7.00 | 7.21 | 6.89 | 7.00 | 7.00 | 0.72% | 66,517 |
| Oct 28, 2025 | 7.35 | 7.49 | 6.91 | 6.95 | 6.95 | -5.44% | 178,536 |
| Oct 27, 2025 | 7.78 | 7.78 | 7.33 | 7.35 | 7.35 | -5.04% | 74,124 |
| Oct 24, 2025 | 7.57 | 7.98 | 7.57 | 7.74 | 7.74 | 0.26% | 72,259 |
| Oct 23, 2025 | 7.31 | 8.29 | 7.31 | 7.72 | 7.72 | 1.58% | 80,936 |
| Oct 22, 2025 | 7.71 | 7.80 | 7.35 | 7.60 | 7.60 | -2.56% | 121,371 |
| Oct 21, 2025 | 8.25 | 8.25 | 7.71 | 7.80 | 7.80 | -5.79% | 152,918 |
| Oct 20, 2025 | 8.17 | 8.47 | 8.12 | 8.28 | 8.28 | -1.32% | 70,234 |
| Oct 17, 2025 | 8.56 | 8.94 | 8.14 | 8.39 | 8.39 | -4.33% | 211,911 |
| Oct 16, 2025 | 9.65 | 9.75 | 8.45 | 8.77 | 8.77 | -6.70% | 188,242 |
| Oct 15, 2025 | 8.76 | 9.50 | 8.28 | 9.40 | 9.40 | 7.31% | 301,329 |