Glass House Brands Inc. (GLASF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:52PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 9.37 | 9.58 | 9.34 | 9.61 | 9.61 | 110,502 |
| May 02, 2024 | 9.60 | 9.70 | 9.35 | 9.35 | 9.35 | 82,700 |
| May 01, 2024 | 10.01 | 10.37 | 9.30 | 9.42 | 9.42 | 227,500 |
| Apr 30, 2024 | 8.75 | 10.50 | 8.40 | 10.35 | 10.35 | 610,900 |
| Apr 29, 2024 | 8.60 | 8.75 | 8.46 | 8.75 | 8.75 | 72,700 |
| Apr 26, 2024 | 8.55 | 8.73 | 8.45 | 8.73 | 8.73 | 48,400 |
| Apr 25, 2024 | 8.61 | 8.64 | 8.45 | 8.57 | 8.57 | 45,700 |
| Apr 24, 2024 | 8.71 | 8.71 | 8.52 | 8.66 | 8.66 | 73,100 |
| Apr 23, 2024 | 8.60 | 8.69 | 8.33 | 8.59 | 8.59 | 73,100 |
| Apr 22, 2024 | 8.70 | 8.70 | 8.50 | 8.60 | 8.60 | 53,800 |
| Apr 19, 2024 | 8.85 | 8.85 | 8.42 | 8.65 | 8.65 | 86,400 |
| Apr 18, 2024 | 9.00 | 9.00 | 8.51 | 8.80 | 8.80 | 141,800 |
| Apr 17, 2024 | 8.85 | 9.01 | 8.60 | 8.90 | 8.90 | 110,700 |
| Apr 16, 2024 | 9.04 | 9.04 | 8.66 | 8.83 | 8.83 | 111,100 |
| Apr 15, 2024 | 8.70 | 9.15 | 8.45 | 9.15 | 9.15 | 212,000 |
| Apr 12, 2024 | 9.08 | 9.08 | 8.45 | 8.65 | 8.65 | 183,700 |
| Apr 11, 2024 | 8.83 | 9.08 | 8.62 | 9.07 | 9.07 | 214,300 |
| Apr 10, 2024 | 8.75 | 9.01 | 8.55 | 8.90 | 8.90 | 178,300 |
| Apr 09, 2024 | 8.47 | 8.79 | 8.30 | 8.75 | 8.75 | 338,500 |
| Apr 08, 2024 | 8.35 | 8.51 | 8.28 | 8.50 | 8.50 | 125,200 |
| Apr 05, 2024 | 7.94 | 8.35 | 7.94 | 8.30 | 8.30 | 178,900 |
| Apr 04, 2024 | 8.65 | 8.75 | 7.92 | 7.99 | 7.99 | 233,600 |
| Apr 03, 2024 | 8.41 | 8.65 | 8.40 | 8.40 | 8.40 | 109,100 |
| Apr 02, 2024 | 8.50 | 8.57 | 8.29 | 8.50 | 8.50 | 130,000 |
| Apr 01, 2024 | 8.07 | 8.50 | 8.02 | 8.50 | 8.50 | 166,900 |
| Mar 28, 2024 | 7.70 | 8.02 | 7.41 | 8.02 | 8.02 | 128,000 |
| Mar 27, 2024 | 7.67 | 7.86 | 7.59 | 7.75 | 7.75 | 73,400 |
| Mar 26, 2024 | 7.37 | 7.71 | 7.29 | 7.62 | 7.62 | 100,100 |
| Mar 25, 2024 | 7.24 | 7.48 | 7.24 | 7.27 | 7.27 | 81,500 |
| Mar 22, 2024 | 7.14 | 7.60 | 7.14 | 7.29 | 7.29 | 104,300 |
| Mar 21, 2024 | 7.03 | 7.21 | 7.03 | 7.21 | 7.21 | 41,100 |
| Mar 20, 2024 | 7.18 | 7.20 | 7.08 | 7.16 | 7.16 | 25,800 |
| Mar 19, 2024 | 7.25 | 7.25 | 7.00 | 7.20 | 7.20 | 50,500 |
| Mar 18, 2024 | 7.28 | 7.31 | 7.15 | 7.18 | 7.18 | 147,800 |
| Mar 15, 2024 | 6.77 | 7.38 | 6.75 | 7.25 | 7.25 | 279,200 |
| Mar 14, 2024 | 6.53 | 6.75 | 6.53 | 6.73 | 6.73 | 53,500 |
| Mar 13, 2024 | 6.22 | 6.72 | 6.20 | 6.72 | 6.72 | 93,500 |
| Mar 12, 2024 | 6.41 | 6.56 | 6.22 | 6.46 | 6.46 | 53,100 |
| Mar 11, 2024 | 6.39 | 6.57 | 6.37 | 6.50 | 6.50 | 44,500 |
| Mar 08, 2024 | 6.25 | 6.50 | 6.23 | 6.48 | 6.48 | 50,800 |
| Mar 07, 2024 | 6.20 | 6.40 | 6.20 | 6.25 | 6.25 | 87,700 |
| Mar 06, 2024 | 6.61 | 6.61 | 6.10 | 6.23 | 6.23 | 143,600 |
| Mar 05, 2024 | 6.81 | 6.81 | 6.59 | 6.61 | 6.61 | 95,600 |
| Mar 04, 2024 | 6.92 | 6.94 | 6.76 | 6.81 | 6.81 | 70,700 |
| Mar 01, 2024 | 6.95 | 7.02 | 6.84 | 6.98 | 6.98 | 179,000 |
| Feb 29, 2024 | 6.95 | 7.01 | 6.88 | 6.95 | 6.95 | 142,600 |
| Feb 28, 2024 | 6.78 | 6.99 | 6.63 | 6.95 | 6.95 | 196,000 |
| Feb 27, 2024 | 6.81 | 6.81 | 6.70 | 6.76 | 6.76 | 39,000 |
| Feb 26, 2024 | 6.90 | 6.90 | 6.63 | 6.70 | 6.70 | 60,700 |
| Feb 23, 2024 | 6.75 | 6.85 | 6.75 | 6.79 | 6.79 | 71,200 |
| Feb 22, 2024 | 6.85 | 6.90 | 6.59 | 6.80 | 6.80 | 58,600 |
| Feb 21, 2024 | 6.89 | 6.95 | 6.80 | 6.88 | 6.88 | 28,700 |
| Feb 20, 2024 | 6.75 | 6.90 | 6.75 | 6.90 | 6.90 | 28,300 |
| Feb 16, 2024 | 6.94 | 6.94 | 6.70 | 6.80 | 6.80 | 38,700 |
| Feb 15, 2024 | 6.81 | 7.00 | 6.65 | 6.90 | 6.90 | 75,500 |
| Feb 14, 2024 | 6.83 | 6.83 | 6.41 | 6.63 | 6.63 | 35,100 |
| Feb 13, 2024 | 6.56 | 6.79 | 6.43 | 6.51 | 6.51 | 90,200 |
| Feb 12, 2024 | 7.09 | 7.14 | 6.66 | 6.75 | 6.75 | 220,300 |
| Feb 09, 2024 | 7.15 | 7.20 | 7.05 | 7.14 | 7.14 | 38,300 |
| Feb 08, 2024 | 6.95 | 7.12 | 6.90 | 7.09 | 7.09 | 152,900 |
| Feb 07, 2024 | 6.85 | 6.95 | 6.71 | 6.95 | 6.95 | 109,700 |
| Feb 06, 2024 | 6.49 | 6.91 | 6.48 | 6.80 | 6.80 | 129,300 |
| Feb 05, 2024 | 6.83 | 6.83 | 6.45 | 6.50 | 6.50 | 59,000 |
| Feb 02, 2024 | 6.35 | 6.75 | 6.34 | 6.48 | 6.48 | 164,200 |
| Feb 01, 2024 | 6.15 | 6.38 | 6.07 | 6.30 | 6.30 | 257,100 |
| Jan 31, 2024 | 6.05 | 6.21 | 6.00 | 6.20 | 6.20 | 205,100 |
| Jan 30, 2024 | 5.70 | 6.05 | 5.70 | 5.95 | 5.95 | 151,700 |
| Jan 29, 2024 | 5.70 | 5.70 | 5.58 | 5.70 | 5.70 | 68,200 |
| Jan 26, 2024 | 5.67 | 5.68 | 5.44 | 5.62 | 5.62 | 86,500 |
| Jan 25, 2024 | 5.60 | 5.66 | 5.47 | 5.60 | 5.60 | 96,000 |
| Jan 24, 2024 | 5.65 | 5.69 | 5.36 | 5.50 | 5.50 | 185,600 |
| Jan 23, 2024 | 5.40 | 5.69 | 5.40 | 5.50 | 5.50 | 42,800 |
| Jan 22, 2024 | 5.71 | 5.71 | 5.51 | 5.60 | 5.60 | 96,700 |
| Jan 19, 2024 | 5.50 | 5.75 | 5.24 | 5.64 | 5.64 | 231,200 |
| Jan 18, 2024 | 5.49 | 5.61 | 5.30 | 5.48 | 5.48 | 103,500 |
| Jan 17, 2024 | 5.56 | 5.65 | 5.35 | 5.58 | 5.58 | 47,300 |
| Jan 16, 2024 | 5.60 | 5.92 | 5.51 | 5.65 | 5.65 | 300,300 |
| Jan 12, 2024 | 5.31 | 5.61 | 5.31 | 5.60 | 5.60 | 137,900 |
| Jan 11, 2024 | 5.31 | 5.31 | 5.16 | 5.25 | 5.25 | 62,100 |
| Jan 10, 2024 | 5.21 | 5.30 | 5.16 | 5.22 | 5.22 | 77,200 |
| Jan 09, 2024 | 5.32 | 5.32 | 5.16 | 5.16 | 5.16 | 39,000 |
| Jan 08, 2024 | 5.35 | 5.36 | 5.17 | 5.30 | 5.30 | 111,600 |
| Jan 05, 2024 | 4.99 | 5.38 | 4.85 | 5.25 | 5.25 | 165,300 |
| Jan 04, 2024 | 4.61 | 5.15 | 4.57 | 5.00 | 5.00 | 151,700 |
| Jan 03, 2024 | 4.70 | 4.97 | 4.70 | 4.97 | 4.97 | 132,000 |
| Jan 02, 2024 | 4.71 | 4.80 | 4.56 | 4.78 | 4.78 | 177,500 |
| Dec 29, 2023 | 4.68 | 4.73 | 4.58 | 4.73 | 4.73 | 15,900 |
| Dec 28, 2023 | 4.70 | 4.73 | 4.58 | 4.73 | 4.73 | 112,700 |
| Dec 27, 2023 | 4.80 | 4.80 | 4.63 | 4.65 | 4.65 | 104,200 |
| Dec 26, 2023 | 4.56 | 4.95 | 4.51 | 4.82 | 4.82 | 96,500 |
| Dec 22, 2023 | 4.57 | 4.70 | 4.45 | 4.60 | 4.60 | 46,100 |
| Dec 21, 2023 | 4.58 | 4.63 | 4.50 | 4.50 | 4.50 | 29,200 |
| Dec 20, 2023 | 4.45 | 4.64 | 4.45 | 4.51 | 4.51 | 26,200 |
| Dec 19, 2023 | 4.46 | 4.69 | 4.46 | 4.58 | 4.58 | 18,900 |
| Dec 18, 2023 | 4.65 | 4.65 | 4.55 | 4.59 | 4.59 | 36,400 |
| Dec 15, 2023 | 4.69 | 4.71 | 4.44 | 4.63 | 4.63 | 156,500 |
| Dec 14, 2023 | 4.71 | 4.71 | 4.56 | 4.70 | 4.70 | 70,000 |
| Dec 13, 2023 | 4.60 | 4.71 | 4.54 | 4.66 | 4.66 | 130,200 |
| Dec 12, 2023 | 4.52 | 4.70 | 4.29 | 4.61 | 4.61 | 215,400 |
| Dec 11, 2023 | 4.59 | 4.63 | 4.53 | 4.53 | 4.53 | 23,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.