Skip to main content
Glass House Brands Inc. (GLASF)
OTCMKTS · Delayed Price · Currency is USD
8.54
+0.99 (13.11%)
At close: Mar 6, 2026

Glass House Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20267.498.547.208.548.5413.11%169,804
Mar 5, 20267.867.867.487.557.55-3.70%80,799
Mar 4, 20267.757.867.707.847.841.16%66,592
Mar 3, 20267.807.807.527.757.75-0.90%68,894
Mar 2, 20268.108.157.667.827.82-3.93%82,796
Feb 27, 20268.548.708.108.148.14-4.01%100,730
Feb 26, 20268.758.758.408.488.48-2.19%782,830
Feb 25, 20268.708.838.408.678.67-0.34%122,791
Feb 24, 20267.898.827.738.708.7010.97%106,485
Feb 23, 20267.558.017.417.847.841.29%103,681
Feb 20, 20268.308.307.377.747.74-5.03%159,623
Feb 19, 20267.528.207.408.158.157.95%166,708
Feb 18, 20267.657.837.517.557.55-0.66%67,301
Feb 17, 20267.527.707.307.607.60-0.65%104,952
Feb 13, 20267.628.007.397.657.65-3.04%202,362
Feb 12, 20268.418.587.567.897.89-6.63%271,197
Feb 11, 20268.858.858.458.458.45-3.65%159,401
Feb 10, 20268.989.108.758.778.77-3.14%102,049
Feb 9, 20269.019.088.719.059.050.60%88,017
Feb 6, 20268.759.208.759.009.003.21%45,180
Feb 5, 20269.209.208.698.728.72-5.22%105,776
Feb 4, 20268.959.338.769.209.202.68%144,586
Feb 3, 20269.099.158.808.968.96-1.97%253,356
Feb 2, 20269.359.409.009.149.14-0.66%105,450
Jan 30, 20268.959.498.959.209.204.56%279,128
Jan 29, 20268.759.218.728.808.80-160,993
Jan 28, 20269.059.218.758.808.80-1.68%213,269
Jan 27, 20269.109.118.908.958.95-1.76%119,807
Jan 26, 20269.539.539.059.119.11-4.21%183,351
Jan 23, 20269.259.709.109.519.513.03%198,446
Jan 22, 20269.099.339.029.239.232.56%144,925
Jan 21, 20268.879.268.879.009.002.27%180,938
Jan 20, 20268.599.168.038.808.800.95%385,403
Jan 16, 20269.009.008.628.728.72-3.20%84,211
Jan 15, 20269.009.108.839.019.01-0.43%103,931
Jan 14, 20268.979.078.949.049.040.49%68,685
Jan 13, 20269.219.218.859.009.00-0.22%76,659
Jan 12, 20268.909.268.909.029.022.27%326,077
Jan 9, 20269.169.168.778.828.82-1.67%109,246
Jan 8, 20268.969.158.918.978.97-135,934
Jan 7, 20269.009.068.958.978.97-0.33%126,370
Jan 6, 20268.779.028.779.009.001.69%257,468
Jan 5, 20269.069.068.858.858.85-1.34%198,592
Jan 2, 20268.889.128.848.978.971.36%117,463
Dec 31, 20258.978.978.508.858.85-1.78%171,309
Dec 30, 20258.959.188.839.019.012.62%233,324
Dec 29, 20259.409.408.758.788.78-5.87%405,828
Dec 26, 20259.059.368.929.339.333.41%107,130
Dec 24, 20259.249.248.809.029.02-0.88%256,738
Dec 23, 20259.189.358.809.109.101.11%484,138
Dec 22, 20259.449.758.929.009.00-4.34%719,354
Dec 19, 20259.2510.019.039.419.413.29%1,012,254
Dec 18, 202510.0010.108.859.119.11-4.63%1,094,695
Dec 17, 202510.0210.029.309.559.55-2.95%743,352
Dec 16, 20259.199.948.849.849.849.12%672,704
Dec 15, 20259.509.778.509.029.02-2.61%783,107
Dec 12, 20256.839.516.839.269.2659.71%1,716,120
Dec 11, 20255.855.855.745.805.80-0.89%62,670
Dec 10, 20255.875.955.745.855.85-0.22%62,167
Dec 9, 20256.126.175.835.865.86-4.20%150,797
Dec 8, 20256.366.395.776.126.12-4.27%144,707
Dec 5, 20256.666.666.286.396.39-3.43%108,025
Dec 4, 20256.316.656.216.626.625.58%61,038
Dec 3, 20256.376.406.226.276.27-0.22%118,504
Dec 2, 20256.346.486.126.286.28-3.02%63,928
Dec 1, 20256.056.485.936.486.486.93%143,698
Nov 28, 20256.416.416.036.066.06-4.27%37,153
Nov 26, 20256.336.436.306.336.330.11%34,209
Nov 25, 20256.996.996.006.326.32-5.63%102,346
Nov 24, 20256.497.106.366.706.703.24%165,808
Nov 21, 20255.806.515.456.496.4913.26%305,546
Nov 20, 20255.315.935.235.735.737.93%280,594
Nov 19, 20255.335.545.155.315.31-1.87%186,809
Nov 18, 20255.715.865.255.415.41-3.74%204,046
Nov 17, 20256.476.475.515.625.62-11.50%378,182
Nov 14, 20256.976.996.086.356.35-9.42%370,836
Nov 13, 20256.847.096.837.017.01-6.66%434,956
Nov 12, 20257.607.637.187.517.513.59%95,583
Nov 11, 20257.907.907.157.257.25-6.69%137,261
Nov 10, 20257.267.777.177.777.777.92%138,921
Nov 7, 20257.177.256.777.207.20-0.12%247,181
Nov 6, 20257.517.517.157.217.21-2.58%157,431
Nov 5, 20257.497.507.267.407.402.21%110,759
Nov 4, 20257.487.487.007.247.240.84%176,904
Nov 3, 20256.857.456.687.187.182.48%311,582
Oct 31, 20257.127.176.847.017.01-1.05%56,480
Oct 30, 20257.027.156.727.087.081.14%96,101
Oct 29, 20257.007.216.897.007.000.72%66,517
Oct 28, 20257.357.496.916.956.95-5.44%178,536
Oct 27, 20257.787.787.337.357.35-5.04%74,124
Oct 24, 20257.577.987.577.747.740.26%72,259
Oct 23, 20257.318.297.317.727.721.58%80,936
Oct 22, 20257.717.807.357.607.60-2.56%121,371
Oct 21, 20258.258.257.717.807.80-5.79%152,918
Oct 20, 20258.178.478.128.288.28-1.32%70,234
Oct 17, 20258.568.948.148.398.39-4.33%211,911
Oct 16, 20259.659.758.458.778.77-6.70%188,242
Oct 15, 20258.769.508.289.409.407.31%301,329
Oct 14, 20258.478.778.188.768.760.57%254,308
Oct 13, 20258.388.757.988.718.716.87%216,090