Skip to main content
Glass House Brands Inc. (GLASF)
OTCMKTS · Delayed Price · Currency is USD
9.98
-0.56 (-5.28%)
Apr 28, 2026, 3:57 PM EST

Glass House Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202610.3310.419.859.979.97-5.37%314,073
Apr 27, 20269.8010.639.6810.5410.548.96%524,839
Apr 24, 20269.559.908.909.679.673.20%646,382
Apr 23, 202610.2110.299.259.379.37-6.86%877,402
Apr 22, 20268.8010.188.6810.0610.0615.93%1,159,090
Apr 21, 20269.059.128.648.688.68-4.64%147,234
Apr 20, 20268.459.318.359.109.109.55%384,518
Apr 17, 20268.208.498.208.318.311.18%101,419
Apr 16, 20268.128.518.128.218.21-2.15%56,894
Apr 15, 20268.108.408.018.398.393.84%86,548
Apr 14, 20268.128.128.008.088.08-0.98%63,076
Apr 13, 20268.058.167.948.168.160.62%87,004
Apr 10, 20268.398.417.908.118.11-1.45%67,099
Apr 9, 20268.008.397.968.238.231.84%53,791
Apr 8, 20268.378.517.918.088.08-3.23%126,707
Apr 7, 20268.458.648.158.358.35-2.91%58,628
Apr 6, 20268.708.708.418.608.600.82%90,147
Apr 2, 20268.318.558.048.538.531.67%149,805
Apr 1, 20268.008.398.008.398.392.82%62,520
Mar 31, 20267.848.407.758.168.168.80%130,409
Mar 30, 20267.818.167.507.507.50-4.82%160,742
Mar 27, 20268.208.307.787.887.88-4.37%160,017
Mar 26, 20268.318.508.058.248.24-2.94%854,435
Mar 25, 20267.708.507.708.498.496.79%894,112
Mar 24, 20268.018.017.517.957.95-0.62%107,179
Mar 23, 20267.448.027.218.008.009.59%156,558
Mar 20, 20267.867.867.257.307.30-5.32%118,675
Mar 19, 20267.507.807.287.717.710.78%168,885
Mar 18, 20267.527.697.447.657.650.66%57,514
Mar 17, 20267.627.737.507.607.60-44,301
Mar 16, 20267.507.727.457.607.601.33%103,045
Mar 13, 20267.717.807.507.507.50-1.45%84,000
Mar 12, 20267.928.007.507.617.61-6.63%94,693
Mar 11, 20267.948.217.488.158.153.82%105,895
Mar 10, 20268.028.227.557.857.85-1.88%122,869
Mar 9, 20268.278.277.958.008.00-6.32%82,205
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