TipRanks
Go Ultimate55% OFF

Glass House Brands (GLAS) Historical Prices

GLAS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262.292.292.152.182.18-4.39%1,400,1121.02
Oct 29, 20262.222.412.182.282.28+1.33%899,3980.66
Oct 28, 20262.332.352.212.252.25-3.85%756,3240.56
Oct 27, 20262.132.382.112.342.34+9.35%807,3520.60
Oct 26, 20262.152.202.072.142.14+0.00%792,7590.59
Oct 23, 20262.202.232.072.142.14-6.14%1,433,9191.08
Oct 22, 20262.342.342.172.282.28-2.15%1,885,1851.45
Oct 21, 20262.372.482.102.332.33-0.43%3,090,6842.44
Oct 20, 20262.362.502.172.342.34-4.88%3,054,5642.49
Oct 19, 20263.233.231.672.462.46-22.88%16,145,74016.61
Oct 16, 20263.743.843.103.193.19-14.02%2,011,3212.13
Oct 15, 20263.663.893.573.713.71+0.54%858,4010.92
Oct 14, 20263.774.003.553.693.69-4.16%1,615,2771.78
Oct 13, 20263.994.123.623.853.85-5.64%2,774,2163.17
Oct 12, 20264.214.213.844.084.08-4.23%2,685,8043.20
Oct 09, 20264.394.454.154.264.26-3.40%1,842,3542.27
Oct 08, 20265.105.184.204.414.41-14.04%4,904,7456.65
Oct 07, 20265.115.385.095.135.13-0.58%793,3811.09
Oct 06, 20265.355.375.055.165.16-3.55%2,354,7693.37
Oct 05, 20265.495.505.215.355.35-2.55%1,168,0661.70
Oct 02, 20265.305.525.025.495.49+3.20%1,406,2442.11
Oct 01, 20265.625.684.975.325.32-5.17%2,919,8684.65
Sep 30, 20266.506.515.185.615.61-17.38%5,539,99110.27
Sep 29, 20266.776.896.536.796.79-0.88%1,326,3032.53
Sep 28, 20266.776.856.536.856.85+0.74%1,585,1303.01
Sep 25, 20267.157.276.786.806.80-4.90%1,817,3483.50
Sep 24, 20267.767.877.107.157.15-8.92%1,837,3783.73
Sep 23, 20268.058.107.727.857.85-2.00%884,4711.84
Sep 22, 20267.938.147.928.018.01+0.88%1,243,8632.65
Sep 21, 20268.058.087.817.947.94-0.38%683,8921.47
Sep 18, 20268.068.077.837.977.97-0.25%881,5011.93
Sep 17, 20268.258.257.957.997.99-0.50%579,4751.28
Sep 16, 20268.208.307.838.038.03-0.12%545,9361.21
Sep 15, 20268.138.417.988.048.04-0.74%768,3451.74
Sep 14, 20268.008.247.848.108.10+2.14%880,7502.05
Sep 11, 20268.048.277.707.937.93-0.63%859,7512.05
Sep 10, 20268.068.387.957.987.98-1.97%457,2571.10
Sep 09, 20268.328.428.108.148.14-2.63%485,4761.18
Sep 08, 20268.878.878.128.368.36-5.86%876,3022.20
Sep 07, 20268.609.048.558.888.88+0.00%00.00
Sep 04, 20268.609.048.558.888.88+3.26%482,8931.19
Sep 03, 20268.578.728.518.608.60+0.58%1,064,0422.69
Sep 02, 20268.558.678.368.558.55+0.71%660,3411.70
Sep 01, 20268.899.138.438.498.49-4.93%691,1171.81
Aug 31, 20269.8610.008.898.938.93-9.62%1,397,1473.86
Aug 28, 20269.7910.089.559.889.88+1.02%707,3822.00
Aug 27, 202610.1510.289.739.789.78-5.96%308,8030.87
Aug 26, 202610.2010.4610.0110.4010.40+2.67%425,1641.21
Aug 25, 202610.0610.349.9210.1310.13+2.53%318,5780.91
Aug 24, 20269.7410.149.679.889.88+0.92%278,3510.78