Glass House Brands Inc. (GLASF)
OTCMKTS
· Delayed Price · Currency is USD
6.43
-0.19 (-2.87%)
Dec 5, 2025, 12:31 PM EST
Glass House Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.66 | 6.66 | 6.28 | 6.39 | 6.39 | -3.43% | 108,025 |
| Dec 4, 2025 | 6.31 | 6.65 | 6.21 | 6.62 | 6.62 | 5.58% | 61,038 |
| Dec 3, 2025 | 6.37 | 6.40 | 6.22 | 6.27 | 6.27 | -0.22% | 118,504 |
| Dec 2, 2025 | 6.34 | 6.48 | 6.12 | 6.28 | 6.28 | -3.02% | 63,928 |
| Dec 1, 2025 | 6.05 | 6.48 | 5.93 | 6.48 | 6.48 | 6.93% | 143,698 |
| Nov 28, 2025 | 6.41 | 6.41 | 6.03 | 6.06 | 6.06 | -4.27% | 37,153 |
| Nov 26, 2025 | 6.33 | 6.43 | 6.30 | 6.33 | 6.33 | 0.11% | 34,209 |
| Nov 25, 2025 | 6.99 | 6.99 | 6.00 | 6.32 | 6.32 | -5.63% | 102,346 |
| Nov 24, 2025 | 6.49 | 7.10 | 6.36 | 6.70 | 6.70 | 3.24% | 165,808 |
| Nov 21, 2025 | 5.80 | 6.51 | 5.45 | 6.49 | 6.49 | 13.26% | 305,546 |
| Nov 20, 2025 | 5.31 | 5.93 | 5.23 | 5.73 | 5.73 | 7.93% | 280,594 |
| Nov 19, 2025 | 5.33 | 5.54 | 5.15 | 5.31 | 5.31 | -1.87% | 186,809 |
| Nov 18, 2025 | 5.71 | 5.86 | 5.25 | 5.41 | 5.41 | -3.74% | 204,046 |
| Nov 17, 2025 | 6.47 | 6.47 | 5.51 | 5.62 | 5.62 | -11.50% | 378,182 |
| Nov 14, 2025 | 6.97 | 6.99 | 6.08 | 6.35 | 6.35 | -9.42% | 370,836 |
| Nov 13, 2025 | 6.84 | 7.09 | 6.83 | 7.01 | 7.01 | -6.66% | 434,956 |
| Nov 12, 2025 | 7.60 | 7.63 | 7.18 | 7.51 | 7.51 | 3.59% | 95,583 |
| Nov 11, 2025 | 7.90 | 7.90 | 7.15 | 7.25 | 7.25 | -6.69% | 137,261 |
| Nov 10, 2025 | 7.26 | 7.77 | 7.17 | 7.77 | 7.77 | 7.92% | 138,921 |
| Nov 7, 2025 | 7.17 | 7.25 | 6.77 | 7.20 | 7.20 | -0.12% | 247,181 |
| Nov 6, 2025 | 7.51 | 7.51 | 7.15 | 7.21 | 7.21 | -2.58% | 157,431 |
| Nov 5, 2025 | 7.49 | 7.50 | 7.26 | 7.40 | 7.40 | 2.21% | 110,759 |
| Nov 4, 2025 | 7.48 | 7.48 | 7.00 | 7.24 | 7.24 | 0.84% | 176,904 |
| Nov 3, 2025 | 6.85 | 7.45 | 6.68 | 7.18 | 7.18 | 2.48% | 311,582 |
| Oct 31, 2025 | 7.12 | 7.17 | 6.84 | 7.01 | 7.01 | -1.05% | 56,480 |
| Oct 30, 2025 | 7.02 | 7.15 | 6.72 | 7.08 | 7.08 | 1.14% | 96,101 |
| Oct 29, 2025 | 7.00 | 7.21 | 6.89 | 7.00 | 7.00 | 0.72% | 66,517 |
| Oct 28, 2025 | 7.35 | 7.49 | 6.91 | 6.95 | 6.95 | -5.44% | 178,536 |
| Oct 27, 2025 | 7.78 | 7.78 | 7.33 | 7.35 | 7.35 | -5.04% | 74,124 |
| Oct 24, 2025 | 7.57 | 7.98 | 7.57 | 7.74 | 7.74 | 0.26% | 72,259 |
| Oct 23, 2025 | 7.31 | 8.29 | 7.31 | 7.72 | 7.72 | 1.58% | 80,936 |
| Oct 22, 2025 | 7.71 | 7.80 | 7.35 | 7.60 | 7.60 | -2.56% | 121,371 |
| Oct 21, 2025 | 8.25 | 8.25 | 7.71 | 7.80 | 7.80 | -5.79% | 152,918 |
| Oct 20, 2025 | 8.17 | 8.47 | 8.12 | 8.28 | 8.28 | -1.32% | 70,234 |
| Oct 17, 2025 | 8.56 | 8.94 | 8.14 | 8.39 | 8.39 | -4.33% | 211,911 |
| Oct 16, 2025 | 9.65 | 9.75 | 8.45 | 8.77 | 8.77 | -6.70% | 188,242 |
| Oct 15, 2025 | 8.76 | 9.50 | 8.28 | 9.40 | 9.40 | 7.31% | 301,329 |
| Oct 14, 2025 | 8.47 | 8.77 | 8.18 | 8.76 | 8.76 | 0.57% | 254,308 |
| Oct 13, 2025 | 8.38 | 8.75 | 7.98 | 8.71 | 8.71 | 6.87% | 216,090 |
| Oct 10, 2025 | 8.11 | 8.48 | 7.69 | 8.15 | 8.15 | -4.12% | 205,678 |
| Oct 9, 2025 | 8.00 | 8.71 | 7.51 | 8.50 | 8.50 | 6.25% | 264,610 |
| Oct 8, 2025 | 8.00 | 8.21 | 7.75 | 8.00 | 8.00 | -1.23% | 67,752 |
| Oct 7, 2025 | 7.86 | 8.22 | 7.50 | 8.10 | 8.10 | 0.12% | 180,613 |
| Oct 6, 2025 | 8.11 | 8.11 | 7.81 | 8.09 | 8.09 | - | 215,255 |
| Oct 3, 2025 | 7.90 | 8.21 | 7.78 | 8.09 | 8.09 | 1.58% | 126,455 |
| Oct 2, 2025 | 7.67 | 8.00 | 7.31 | 7.96 | 7.96 | 3.94% | 129,116 |
| Oct 1, 2025 | 7.51 | 7.85 | 7.45 | 7.66 | 7.66 | 2.02% | 614,074 |
| Sep 30, 2025 | 8.03 | 8.10 | 7.50 | 7.51 | 7.51 | -7.85% | 129,658 |
| Sep 29, 2025 | 7.31 | 8.15 | 7.06 | 8.15 | 8.15 | 25.77% | 791,493 |
| Sep 26, 2025 | 6.44 | 6.56 | 6.35 | 6.48 | 6.48 | -0.46% | 88,560 |
| Sep 25, 2025 | 6.92 | 6.92 | 6.34 | 6.51 | 6.51 | -6.06% | 178,216 |
| Sep 24, 2025 | 6.75 | 7.00 | 6.75 | 6.93 | 6.93 | 2.05% | 90,961 |
| Sep 23, 2025 | 6.86 | 7.06 | 6.78 | 6.79 | 6.79 | 0.61% | 106,307 |
| Sep 22, 2025 | 7.03 | 7.30 | 6.75 | 6.75 | 6.75 | -2.46% | 137,306 |
| Sep 19, 2025 | 7.27 | 7.34 | 6.90 | 6.92 | 6.92 | -4.16% | 41,184 |
| Sep 18, 2025 | 7.24 | 7.44 | 6.93 | 7.22 | 7.22 | 1.40% | 115,540 |
| Sep 17, 2025 | 7.18 | 7.32 | 6.95 | 7.12 | 7.12 | -1.25% | 92,914 |
| Sep 16, 2025 | 6.94 | 7.42 | 6.71 | 7.21 | 7.21 | 4.80% | 149,083 |
| Sep 15, 2025 | 7.15 | 7.26 | 6.88 | 6.88 | 6.88 | -3.23% | 127,057 |
| Sep 12, 2025 | 7.42 | 7.58 | 7.05 | 7.11 | 7.11 | -1.80% | 81,248 |
| Sep 11, 2025 | 7.49 | 7.78 | 7.05 | 7.24 | 7.24 | -1.50% | 99,218 |
| Sep 10, 2025 | 7.89 | 7.92 | 7.35 | 7.35 | 7.35 | -3.92% | 118,757 |
| Sep 9, 2025 | 7.55 | 7.97 | 7.33 | 7.65 | 7.65 | 2.00% | 166,048 |
| Sep 8, 2025 | 7.65 | 7.79 | 7.45 | 7.50 | 7.50 | -0.66% | 70,785 |
| Sep 5, 2025 | 7.31 | 7.61 | 7.28 | 7.55 | 7.55 | 3.99% | 119,086 |
| Sep 4, 2025 | 7.05 | 7.45 | 7.05 | 7.26 | 7.26 | 2.83% | 90,281 |
| Sep 3, 2025 | 7.95 | 8.00 | 6.51 | 7.06 | 7.06 | -11.19% | 403,142 |
| Sep 2, 2025 | 8.25 | 8.42 | 7.76 | 7.95 | 7.95 | -3.64% | 107,012 |
| Aug 29, 2025 | 8.60 | 8.60 | 8.00 | 8.25 | 8.25 | -0.95% | 128,276 |
| Aug 28, 2025 | 8.25 | 8.75 | 8.19 | 8.33 | 8.33 | 1.08% | 549,499 |
| Aug 27, 2025 | 8.21 | 8.30 | 8.10 | 8.24 | 8.24 | - | 179,081 |
| Aug 26, 2025 | 7.98 | 8.42 | 7.85 | 8.24 | 8.24 | 2.87% | 242,784 |
| Aug 25, 2025 | 7.90 | 8.35 | 7.90 | 8.01 | 8.01 | 0.38% | 246,557 |
| 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 |