GLASF - Glass House Brands Inc.
9.35
0 0%
Share volume: 103,200
Last Updated: 05-11-2026
Pharmaceutical Products/Medicinal Chemicals:
0.85%
PREVIOUS CLOSE
CHG
CHG%
$9.35
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-11-2026 | $9.28 | $9.28 | $9.75 | $9.75 | $9.25 | $9.25 | $9.35 | $9.35 | 103,200 | $103,200.00 |
| 05-08-2026 | $9.85 | $9.85 | $9.99 | $9.99 | $9.30 | $9.30 | $9.35 | $9.35 | 169,077 | $169,077.00 |
| 05-07-2026 | $9.55 | $9.55 | $9.85 | $9.85 | $9.19 | $9.19 | $9.84 | $9.84 | 219,592 | $219,592.00 |
| 05-06-2026 | $9.76 | $9.76 | $9.80 | $9.80 | $9.17 | $9.17 | $9.50 | $9.50 | 239,554 | $239,554.00 |
| 05-05-2026 | $9.29 | $9.29 | $9.75 | $9.75 | $9.29 | $9.29 | $9.72 | $9.72 | 105,917 | $105,917.00 |
| 05-04-2026 | $9.86 | $9.86 | $9.86 | $9.86 | $9.22 | $9.22 | $9.61 | $9.61 | 180,253 | $180,253.00 |
| 05-01-2026 | $9.78 | $9.78 | $9.96 | $9.96 | $9.50 | $9.50 | $9.61 | $9.61 | 151,000 | $151,000.00 |
| 04-30-2026 | $9.87 | $9.87 | $10.00 | $10.00 | $9.48 | $9.48 | $9.63 | $9.63 | 226,292 | $226,292.00 |
| 04-29-2026 | $9.75 | $9.75 | $10.00 | $10.00 | $9.46 | $9.46 | $9.62 | $9.62 | 300,451 | $300,451.00 |