Glass House Brands Inc. (GLASF)
OTCMKTS · Delayed Price · Currency is USD
13.08
-0.06 (-0.46%)
Jun 9, 2026, 3:59 PM EST
Glass House Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 13.49 | 13.75 | 12.76 | 13.05 | 13.05 | -0.67% | 354,352 |
| Jun 8, 2026 | 12.34 | 13.30 | 12.20 | 13.14 | 13.14 | 6.85% | 541,002 |
| Jun 5, 2026 | 11.90 | 12.48 | 11.60 | 12.30 | 12.30 | 5.92% | 425,866 |
| Jun 4, 2026 | 11.34 | 11.61 | 11.34 | 11.61 | 11.61 | 2.47% | 222,995 |
| Jun 3, 2026 | 11.46 | 11.50 | 11.17 | 11.33 | 11.33 | 1.89% | 267,075 |
| Jun 2, 2026 | 11.56 | 11.73 | 11.03 | 11.12 | 11.12 | -1.59% | 159,078 |
| Jun 1, 2026 | 11.36 | 11.73 | 11.05 | 11.30 | 11.30 | 1.89% | 165,735 |
| May 29, 2026 | 11.73 | 11.73 | 11.03 | 11.09 | 11.09 | -3.98% | 274,725 |
| May 28, 2026 | 10.95 | 11.55 | 10.94 | 11.55 | 11.55 | 4.90% | 381,290 |
| May 27, 2026 | 10.75 | 11.01 | 10.50 | 11.01 | 11.01 | 2.18% | 196,354 |
| May 26, 2026 | 10.44 | 10.99 | 10.15 | 10.78 | 10.78 | 6.05% | 570,643 |
| May 22, 2026 | 10.08 | 10.33 | 9.96 | 10.16 | 10.16 | 0.69% | 157,625 |
| May 21, 2026 | 10.12 | 10.20 | 10.00 | 10.09 | 10.09 | 0.10% | 125,461 |
| May 20, 2026 | 10.10 | 10.38 | 9.92 | 10.08 | 10.08 | -1.80% | 226,388 |
| 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 | 9.68% | 473,306 |
| May 13, 2026 | 9.25 | 9.42 | 9.00 | 9.04 | 9.04 | -1.80% | 337,956 |
| May 12, 2026 | 9.29 | 9.37 | 9.11 | 9.21 | 9.21 | -1.50% | 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 | 8.95% | 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 |