Glass House Brands Inc. (GLASF)
OTCMKTS · Delayed Price · Currency is USD
10.08
-0.19 (-1.80%)
At close: May 20, 2026
Glass House Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 10.38 | 10.38 | 9.94 | 10.05 | - | -2.09% | 67,031 |
| May 19, 2026 | 9.82 | 10.43 | 9.80 | 10.27 | 10.27 | 2.75% | 510,421 |
| May 18, 2026 | 9.79 | 10.07 | 9.70 | 9.99 | 9.99 | 2.99% | 159,477 |
| May 15, 2026 | 9.47 | 9.95 | 9.47 | 9.70 | 9.70 | -2.21% | 336,892 |
| May 14, 2026 | 9.20 | 10.15 | 9.20 | 9.92 | 9.92 | 9.67% | 473,306 |
| May 13, 2026 | 9.25 | 9.42 | 9.00 | 9.04 | 9.04 | -1.79% | 337,956 |
| May 12, 2026 | 9.29 | 9.37 | 9.11 | 9.21 | 9.21 | -1.51% | 145,054 |
| May 11, 2026 | 9.28 | 9.75 | 9.25 | 9.35 | 9.35 | - | 103,200 |
| May 8, 2026 | 9.85 | 9.99 | 9.30 | 9.35 | 9.35 | -4.98% | 169,077 |
| May 7, 2026 | 9.55 | 9.85 | 9.19 | 9.84 | 9.84 | 3.58% | 219,592 |
| May 6, 2026 | 9.76 | 9.80 | 9.17 | 9.50 | 9.50 | -2.26% | 239,554 |
| May 5, 2026 | 9.29 | 9.75 | 9.29 | 9.72 | 9.72 | 1.14% | 105,917 |
| May 4, 2026 | 9.86 | 9.86 | 9.22 | 9.61 | 9.61 | 0.05% | 180,253 |
| May 1, 2026 | 9.78 | 9.96 | 9.50 | 9.61 | 9.61 | -0.26% | 151,000 |
| Apr 30, 2026 | 9.87 | 10.00 | 9.48 | 9.63 | 9.63 | 0.06% | 226,292 |
| Apr 29, 2026 | 9.75 | 10.00 | 9.46 | 9.62 | 9.62 | -3.47% | 300,451 |
| Apr 28, 2026 | 10.33 | 10.41 | 9.85 | 9.97 | 9.97 | -5.37% | 314,073 |
| Apr 27, 2026 | 9.80 | 10.63 | 9.68 | 10.54 | 10.54 | 8.96% | 524,839 |
| Apr 24, 2026 | 9.55 | 9.90 | 8.90 | 9.67 | 9.67 | 3.20% | 646,382 |
| Apr 23, 2026 | 10.21 | 10.29 | 9.25 | 9.37 | 9.37 | -6.86% | 877,402 |
| Apr 22, 2026 | 8.80 | 10.18 | 8.68 | 10.06 | 10.06 | 15.93% | 1,159,090 |
| Apr 21, 2026 | 9.05 | 9.12 | 8.64 | 8.68 | 8.68 | -4.64% | 147,234 |
| Apr 20, 2026 | 8.45 | 9.31 | 8.35 | 9.10 | 9.10 | 9.55% | 384,518 |
| Apr 17, 2026 | 8.20 | 8.49 | 8.20 | 8.31 | 8.31 | 1.18% | 101,419 |
| Apr 16, 2026 | 8.12 | 8.51 | 8.12 | 8.21 | 8.21 | -2.15% | 56,894 |
| Apr 15, 2026 | 8.10 | 8.40 | 8.01 | 8.39 | 8.39 | 3.84% | 86,548 |
| Apr 14, 2026 | 8.12 | 8.12 | 8.00 | 8.08 | 8.08 | -0.98% | 63,076 |
| Apr 13, 2026 | 8.05 | 8.16 | 7.94 | 8.16 | 8.16 | 0.62% | 87,004 |
| Apr 10, 2026 | 8.39 | 8.41 | 7.90 | 8.11 | 8.11 | -1.45% | 67,099 |
| Apr 9, 2026 | 8.00 | 8.39 | 7.96 | 8.23 | 8.23 | 1.84% | 53,791 |
| Apr 8, 2026 | 8.37 | 8.51 | 7.91 | 8.08 | 8.08 | -3.23% | 126,707 |
| Apr 7, 2026 | 8.45 | 8.64 | 8.15 | 8.35 | 8.35 | -2.91% | 58,628 |
| Apr 6, 2026 | 8.70 | 8.70 | 8.41 | 8.60 | 8.60 | 0.82% | 90,147 |
| Apr 2, 2026 | 8.31 | 8.55 | 8.04 | 8.53 | 8.53 | 1.67% | 149,805 |
| Apr 1, 2026 | 8.00 | 8.39 | 8.00 | 8.39 | 8.39 | 2.82% | 62,520 |
| Mar 31, 2026 | 7.84 | 8.40 | 7.75 | 8.16 | 8.16 | 8.80% | 130,409 |
| Mar 30, 2026 | 7.81 | 8.16 | 7.50 | 7.50 | 7.50 | -4.82% | 160,742 |
| Mar 27, 2026 | 8.20 | 8.30 | 7.78 | 7.88 | 7.88 | -4.37% | 160,017 |
| Mar 26, 2026 | 8.31 | 8.50 | 8.05 | 8.24 | 8.24 | -2.94% | 854,435 |
| Mar 25, 2026 | 7.70 | 8.50 | 7.70 | 8.49 | 8.49 | 6.79% | 894,112 |
| Mar 24, 2026 | 8.01 | 8.01 | 7.51 | 7.95 | 7.95 | -0.62% | 107,179 |
| Mar 23, 2026 | 7.44 | 8.02 | 7.21 | 8.00 | 8.00 | 9.59% | 156,558 |
| Mar 20, 2026 | 7.86 | 7.86 | 7.25 | 7.30 | 7.30 | -5.32% | 118,675 |
| Mar 19, 2026 | 7.50 | 7.80 | 7.28 | 7.71 | 7.71 | 0.78% | 168,885 |
| Mar 18, 2026 | 7.52 | 7.69 | 7.44 | 7.65 | 7.65 | 0.66% | 57,514 |
| Mar 17, 2026 | 7.62 | 7.73 | 7.50 | 7.60 | 7.60 | - | 44,301 |
| Mar 16, 2026 | 7.50 | 7.72 | 7.45 | 7.60 | 7.60 | 1.33% | 103,045 |
| Mar 13, 2026 | 7.71 | 7.80 | 7.50 | 7.50 | 7.50 | -1.45% | 84,000 |
| Mar 12, 2026 | 7.92 | 8.00 | 7.50 | 7.61 | 7.61 | -6.63% | 94,693 |
| Mar 11, 2026 | 7.94 | 8.21 | 7.48 | 8.15 | 8.15 | 3.82% | 105,895 |