Glass House Brands Inc. (GLASF)
OTCMKTS · Delayed Price · Currency is USD
7.98
-0.02 (-0.25%)
Aug 22, 2025, 4:00 PM EDT
Glass House Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 8.01 | 8.06 | 7.52 | 7.98 | 7.98 | -0.25% | 286,149 |
| Aug 21, 2025 | 7.79 | 8.00 | 7.55 | 8.00 | 8.00 | 1.14% | 170,676 |
| Aug 20, 2025 | 7.00 | 8.00 | 6.90 | 7.91 | 7.91 | 13.00% | 245,600 |
| Aug 19, 2025 | 7.50 | 7.52 | 7.00 | 7.00 | 7.00 | -6.91% | 226,623 |
| Aug 18, 2025 | 6.98 | 7.72 | 6.98 | 7.52 | 7.52 | 4.88% | 233,128 |
| Aug 15, 2025 | 7.91 | 7.91 | 7.01 | 7.17 | 7.17 | -6.40% | 260,074 |
| Aug 14, 2025 | 7.37 | 7.84 | 6.74 | 7.66 | 7.66 | 1.46% | 360,046 |
| Aug 13, 2025 | 7.35 | 7.81 | 6.86 | 7.55 | 7.55 | 9.90% | 319,692 |
| Aug 12, 2025 | 7.07 | 7.51 | 6.50 | 6.87 | 6.87 | -3.10% | 354,001 |
| Aug 11, 2025 | 6.50 | 7.49 | 6.50 | 7.09 | 7.09 | 12.72% | 828,778 |
| Aug 8, 2025 | 6.20 | 6.43 | 6.03 | 6.29 | 6.29 | 3.97% | 203,845 |
| Aug 7, 2025 | 5.97 | 6.10 | 5.75 | 6.05 | 6.05 | 0.83% | 119,685 |
| Aug 6, 2025 | 6.25 | 6.45 | 6.00 | 6.00 | 6.00 | -4.00% | 142,398 |
| Aug 5, 2025 | 5.85 | 6.25 | 5.70 | 6.25 | 6.25 | 5.84% | 321,533 |
| Aug 4, 2025 | 5.53 | 6.08 | 5.51 | 5.91 | 5.91 | 6.40% | 460,699 |
| Aug 1, 2025 | 5.01 | 5.55 | 4.95 | 5.55 | 5.55 | 10.78% | 299,299 |
| Jul 31, 2025 | 5.16 | 5.21 | 5.00 | 5.01 | 5.01 | -3.28% | 227,421 |
| Jul 30, 2025 | 5.30 | 5.54 | 5.16 | 5.18 | 5.18 | -1.33% | 88,110 |
| Jul 29, 2025 | 5.46 | 5.46 | 5.14 | 5.25 | 5.25 | -4.55% | 197,959 |
| Jul 28, 2025 | 5.48 | 5.66 | 5.35 | 5.50 | 5.50 | -0.18% | 270,935 |
| Jul 25, 2025 | 5.23 | 5.61 | 5.23 | 5.51 | 5.51 | 4.36% | 236,233 |
| Jul 24, 2025 | 5.20 | 5.46 | 5.15 | 5.28 | 5.28 | 1.54% | 177,110 |
| Jul 23, 2025 | 5.39 | 5.53 | 5.20 | 5.20 | 5.20 | -1.33% | 76,501 |
| Jul 22, 2025 | 5.35 | 5.69 | 5.12 | 5.27 | 5.27 | -7.22% | 377,108 |
| Jul 21, 2025 | 5.70 | 5.88 | 5.31 | 5.68 | 5.68 | 3.27% | 379,561 |
| Jul 18, 2025 | 5.74 | 6.01 | 5.50 | 5.50 | 5.50 | -3.51% | 171,094 |
| Jul 17, 2025 | 5.75 | 6.05 | 5.65 | 5.70 | 5.70 | 5.58% | 610,802 |
| Jul 16, 2025 | 5.28 | 5.40 | 5.04 | 5.40 | 5.40 | 2.25% | 316,450 |
| Jul 15, 2025 | 5.86 | 5.86 | 4.55 | 5.28 | 5.28 | -8.65% | 1,134,696 |
| 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 |