Glass House Brands Inc. (NEO:GLAS.A.U)
Canada
· Delayed Price · Currency is CAD · Price in USD 6.31
-0.35 (-5.26%)
At close: Dec 5, 2025
Glass House Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.50 | 6.50 | 6.29 | 6.31 | 6.31 | -5.26% | 7,045 |
| Dec 4, 2025 | 6.25 | 6.66 | 6.25 | 6.66 | 6.66 | 6.22% | 20,120 |
| Dec 3, 2025 | 6.40 | 6.40 | 6.21 | 6.27 | 6.27 | -0.48% | 18,305 |
| Dec 2, 2025 | 6.48 | 6.48 | 6.12 | 6.30 | 6.30 | -2.78% | 24,905 |
| Dec 1, 2025 | 6.01 | 6.48 | 5.94 | 6.48 | 6.48 | 10.77% | 24,241 |
| Nov 28, 2025 | 6.36 | 6.44 | 5.85 | 5.85 | 5.85 | -7.44% | 12,050 |
| Nov 26, 2025 | 6.38 | 6.38 | 6.31 | 6.32 | 6.32 | 0.32% | 3,236 |
| Nov 25, 2025 | 6.63 | 6.63 | 6.00 | 6.30 | 6.30 | -5.97% | 25,783 |
| Nov 24, 2025 | 6.48 | 7.13 | 6.40 | 6.70 | 6.70 | 3.88% | 25,886 |
| Nov 21, 2025 | 5.63 | 6.50 | 5.39 | 6.45 | 6.45 | 13.16% | 64,649 |
| Nov 20, 2025 | 5.24 | 5.92 | 5.22 | 5.70 | 5.70 | 10.04% | 25,250 |
| Nov 19, 2025 | 5.03 | 5.50 | 5.03 | 5.18 | 5.18 | -3.72% | 9,363 |
| Nov 18, 2025 | 5.62 | 5.87 | 5.29 | 5.38 | 5.38 | -3.76% | 57,825 |
| Nov 17, 2025 | 6.46 | 6.46 | 5.50 | 5.59 | 5.59 | -12.52% | 37,471 |
| Nov 14, 2025 | 6.89 | 6.92 | 6.17 | 6.39 | 6.39 | -9.75% | 24,021 |
| Nov 13, 2025 | 7.00 | 7.08 | 6.85 | 7.08 | 7.08 | -5.60% | 55,521 |
| Nov 12, 2025 | 7.46 | 7.50 | 7.16 | 7.50 | 7.50 | 2.74% | 34,954 |
| Nov 11, 2025 | 7.84 | 7.85 | 7.10 | 7.30 | 7.30 | -6.41% | 40,275 |
| Nov 10, 2025 | 7.16 | 7.80 | 7.16 | 7.80 | 7.80 | 11.43% | 90,820 |
| Nov 7, 2025 | 7.09 | 7.28 | 6.79 | 7.00 | 7.00 | -2.23% | 32,270 |
| Nov 6, 2025 | 7.49 | 7.50 | 7.16 | 7.16 | 7.16 | -3.11% | 24,550 |
| Nov 5, 2025 | 7.35 | 7.49 | 7.28 | 7.39 | 7.39 | 1.93% | 29,690 |
| Nov 4, 2025 | 7.18 | 7.45 | 7.06 | 7.25 | 7.25 | 1.40% | 55,025 |
| Nov 3, 2025 | 6.80 | 7.42 | 6.68 | 7.15 | 7.15 | 2.14% | 75,955 |
| Oct 31, 2025 | 7.13 | 7.13 | 6.83 | 7.00 | 7.00 | 0.14% | 25,824 |
| Oct 30, 2025 | 6.91 | 7.09 | 6.76 | 6.99 | 6.99 | -0.14% | 23,451 |
| Oct 29, 2025 | 7.48 | 7.48 | 6.93 | 7.00 | 7.00 | - | 17,213 |
| Oct 28, 2025 | 7.32 | 7.32 | 7.00 | 7.00 | 7.00 | -4.37% | 40,964 |
| Oct 27, 2025 | 8.09 | 8.09 | 7.32 | 7.32 | 7.32 | -6.27% | 15,110 |
| Oct 24, 2025 | 7.65 | 8.00 | 7.64 | 7.81 | 7.81 | 2.09% | 23,330 |
| Oct 23, 2025 | 7.62 | 8.06 | 7.39 | 7.65 | 7.65 | 1.32% | 36,290 |
| Oct 22, 2025 | 7.73 | 7.85 | 7.36 | 7.55 | 7.55 | -4.19% | 41,512 |
| Oct 21, 2025 | 8.18 | 8.19 | 7.79 | 7.88 | 7.88 | -5.06% | 46,812 |
| Oct 20, 2025 | 8.36 | 8.36 | 8.15 | 8.30 | 8.30 | - | 20,700 |
| Oct 17, 2025 | 8.55 | 8.71 | 8.17 | 8.30 | 8.30 | -4.93% | 39,050 |
| Oct 16, 2025 | 9.50 | 9.60 | 8.50 | 8.73 | 8.73 | -8.01% | 52,934 |
| Oct 15, 2025 | 8.74 | 9.49 | 8.29 | 9.49 | 9.49 | 8.21% | 151,290 |
| Oct 14, 2025 | 8.17 | 8.77 | 8.17 | 8.77 | 8.77 | 4.03% | 75,204 |
| Oct 10, 2025 | 8.22 | 8.43 | 7.60 | 8.43 | 8.43 | 0.24% | 67,316 |
| Oct 9, 2025 | 7.86 | 8.65 | 7.56 | 8.41 | 8.41 | 6.46% | 69,027 |
| Oct 8, 2025 | 8.14 | 8.14 | 7.78 | 7.90 | 7.90 | -1.13% | 16,923 |
| Oct 7, 2025 | 8.09 | 8.20 | 7.72 | 7.99 | 7.99 | -1.24% | 27,731 |
| Oct 6, 2025 | 8.09 | 8.10 | 7.93 | 8.09 | 8.09 | 0.75% | 84,126 |
| Oct 3, 2025 | 7.56 | 8.21 | 7.56 | 8.03 | 8.03 | 0.37% | 50,448 |
| Oct 2, 2025 | 7.65 | 8.00 | 7.38 | 8.00 | 8.00 | 4.71% | 56,024 |
| Oct 1, 2025 | 7.67 | 7.80 | 7.47 | 7.64 | 7.64 | 1.33% | 48,182 |
| Sep 30, 2025 | 8.01 | 8.02 | 7.49 | 7.54 | 7.54 | -6.68% | 41,207 |
| Sep 29, 2025 | 7.24 | 8.15 | 7.09 | 8.08 | 8.08 | 24.31% | 164,550 |
| Sep 26, 2025 | 6.43 | 6.53 | 6.43 | 6.50 | 6.50 | - | 45,350 |
| Sep 25, 2025 | 6.90 | 6.90 | 6.36 | 6.50 | 6.50 | -5.80% | 31,588 |
| Sep 24, 2025 | 6.90 | 6.99 | 6.79 | 6.90 | 6.90 | 1.62% | 47,147 |
| Sep 23, 2025 | 6.82 | 7.02 | 6.79 | 6.79 | 6.79 | 0.30% | 38,341 |
| Sep 22, 2025 | 6.95 | 7.27 | 6.77 | 6.77 | 6.77 | -2.59% | 25,573 |
| Sep 19, 2025 | 7.22 | 7.22 | 6.94 | 6.95 | 6.95 | -4.79% | 15,200 |
| Sep 18, 2025 | 7.19 | 7.42 | 6.99 | 7.30 | 7.30 | 2.67% | 53,647 |
| Sep 17, 2025 | 7.24 | 7.24 | 6.99 | 7.11 | 7.11 | -1.25% | 13,578 |
| Sep 16, 2025 | 6.99 | 7.38 | 6.74 | 7.20 | 7.20 | 3.00% | 48,407 |
| Sep 15, 2025 | 7.05 | 7.05 | 6.90 | 6.99 | 6.99 | -2.51% | 14,005 |
| Sep 12, 2025 | 7.42 | 7.53 | 7.00 | 7.17 | 7.17 | -2.45% | 26,064 |
| Sep 11, 2025 | 7.41 | 7.78 | 7.04 | 7.35 | 7.35 | -0.27% | 14,560 |
| Sep 10, 2025 | 7.99 | 7.99 | 7.37 | 7.37 | 7.37 | -4.41% | 2,775 |
| Sep 9, 2025 | 7.65 | 7.97 | 7.42 | 7.71 | 7.71 | 2.25% | 33,811 |
| Sep 8, 2025 | 7.55 | 7.62 | 7.44 | 7.54 | 7.54 | -0.79% | 16,909 |
| Sep 5, 2025 | 7.36 | 7.60 | 7.30 | 7.60 | 7.60 | 4.25% | 9,333 |
| Sep 4, 2025 | 7.13 | 7.45 | 7.06 | 7.29 | 7.29 | 2.24% | 11,361 |
| Sep 3, 2025 | 7.99 | 7.99 | 6.54 | 7.13 | 7.13 | -10.31% | 24,350 |
| Sep 2, 2025 | 8.41 | 8.41 | 7.80 | 7.95 | 7.95 | -4.22% | 16,703 |
| Aug 29, 2025 | 8.79 | 8.79 | 8.00 | 8.30 | 8.30 | 0.12% | 13,251 |
| Aug 28, 2025 | 8.23 | 8.72 | 8.19 | 8.29 | 8.29 | 0.73% | 69,922 |
| Aug 27, 2025 | 8.20 | 8.26 | 8.10 | 8.23 | 8.23 | -1.44% | 20,989 |
| Aug 26, 2025 | 7.95 | 8.45 | 7.90 | 8.35 | 8.35 | 4.37% | 17,856 |
| Aug 22, 2025 | 8.00 | 8.00 | 7.68 | 8.00 | 8.00 | 0.25% | 71,075 |
| Aug 21, 2025 | 7.71 | 8.00 | 7.57 | 7.98 | 7.98 | 2.31% | 50,354 |
| Aug 20, 2025 | 7.00 | 8.05 | 6.92 | 7.80 | 7.80 | 10.80% | 49,698 |
| Aug 19, 2025 | 7.50 | 7.50 | 7.04 | 7.04 | 7.04 | -7.73% | 17,200 |
| Aug 18, 2025 | 7.70 | 7.70 | 7.20 | 7.63 | 7.63 | 6.86% | 48,560 |
| Aug 15, 2025 | 7.89 | 7.89 | 7.14 | 7.14 | 7.14 | -8.58% | 22,306 |
| Aug 14, 2025 | 7.54 | 7.82 | 6.75 | 7.81 | 7.81 | 2.63% | 34,326 |
| Aug 13, 2025 | 7.39 | 7.80 | 6.89 | 7.61 | 7.61 | 11.09% | 26,904 |
| Aug 12, 2025 | 7.15 | 7.37 | 6.49 | 6.85 | 6.85 | -3.52% | 42,068 |
| Aug 11, 2025 | 6.31 | 7.47 | 6.31 | 7.10 | 7.10 | 12.52% | 88,493 |
| Aug 8, 2025 | 6.06 | 6.40 | 6.01 | 6.31 | 6.31 | 4.30% | 59,783 |
| Aug 7, 2025 | 5.96 | 6.10 | 5.79 | 6.05 | 6.05 | - | 40,225 |
| Aug 6, 2025 | 6.24 | 6.45 | 6.02 | 6.05 | 6.05 | -3.20% | 45,489 |
| Aug 5, 2025 | 5.75 | 6.25 | 5.69 | 6.25 | 6.25 | 13.64% | 88,908 |
| Aug 1, 2025 | 5.00 | 5.55 | 5.00 | 5.50 | 5.50 | 10.44% | 94,820 |
| Jul 31, 2025 | 5.20 | 5.20 | 4.98 | 4.98 | 4.98 | -3.68% | 28,644 |
| Jul 30, 2025 | 5.49 | 5.49 | 5.17 | 5.17 | 5.17 | -1.52% | 41,850 |
| Jul 29, 2025 | 5.55 | 5.55 | 5.15 | 5.25 | 5.25 | -4.55% | 43,316 |
| Jul 28, 2025 | 5.61 | 5.61 | 5.35 | 5.50 | 5.50 | - | 29,297 |
| Jul 25, 2025 | 5.39 | 5.60 | 5.25 | 5.50 | 5.50 | 5.77% | 68,180 |
| Jul 24, 2025 | 5.22 | 5.38 | 5.20 | 5.20 | 5.20 | - | 97,000 |
| Jul 23, 2025 | 5.28 | 5.50 | 5.20 | 5.20 | 5.20 | -1.52% | 21,264 |
| Jul 22, 2025 | 5.66 | 5.68 | 5.19 | 5.28 | 5.28 | -4.86% | 15,075 |
| Jul 21, 2025 | 5.79 | 5.80 | 5.34 | 5.55 | 5.55 | -0.36% | 27,960 |
| Jul 18, 2025 | 5.89 | 5.89 | 5.50 | 5.57 | 5.57 | -1.42% | 10,305 |
| Jul 17, 2025 | 5.50 | 6.00 | 5.50 | 5.65 | 5.65 | 6.40% | 25,179 |
| Jul 16, 2025 | 5.10 | 5.31 | 5.04 | 5.31 | 5.31 | 0.57% | 62,351 |
| Jul 15, 2025 | 5.70 | 5.70 | 4.54 | 5.28 | 5.28 | -8.17% | 155,900 |
| Jul 14, 2025 | 6.54 | 6.54 | 5.60 | 5.75 | 5.75 | -16.67% | 162,293 |