Glass House Brands Inc (GLAS.A.U)
NEO
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.39 | 7.20887245841 | 5.41 | 6 | 5.15 | 24405 | 5.44059063 | CS |
| 4 | -0.07 | -1.19250425894 | 5.87 | 6.18 | 5.15 | 41321 | 5.64495471 | CS |
| 12 | -1.94 | -25.0645994832 | 7.74 | 7.86 | 5.15 | 34856 | 6.14706848 | CS |
| 26 | -3.38 | -36.8191721133 | 9.18 | 9.95 | 5.15 | 39436 | 7.79057821 | CS |
| 52 | -1.27 | -17.9632248939 | 7.07 | 10.45 | 5.15 | 36756 | 7.84153764 | CS |
| 156 | 0.01 | 0.172711571675 | 5.79 | 10.45 | 1.78 | 32320 | 5.26643304 | CS |
| 260 | -6.1 | -51.2605042017 | 11.9 | 11.9 | 1.78 | 36837 | 5.36187776 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739311200 | 5.8 | 0.37 | 6.81 | 5.65 | 6 | 5.65 | 31460 |
| 1739224800 | 5.43 | 0.09 | 1.69 | 5.2 | 5.46 | 5.15 | 6655 |
| 1738965600 | 5.34 | 0.1 | 1.91 | 5.4 | 5.53 | 5.3 | 33340 |
| 1738879200 | 5.24 | -0.31 | -5.59 | 5.6 | 5.73 | 5.24 | 24796 |
| 1738792800 | 5.55 | -0.06 | -1.07 | 5.59 | 5.63 | 5.49 | 21627 |
| 1738706400 | 5.61 | 0.12 | 2.19 | 5.41 | 5.65 | 5.34 | 35605 |
| 1738620000 | 5.49 | -0.11 | -1.96 | 5.55 | 5.55 | 5.45 | 10525 |
| 1738360800 | 5.6 | -0.53 | -8.65 | 6.1 | 6.1 | 5.54 | 419718 |
| 1738274400 | 6.13 | 0.03 | 0.49 | 6.05 | 6.15 | 6 | 19975 |
| 1738188000 | 6.1 | -0.01 | -0.16 | 6.15 | 6.18 | 6.07 | 10117 |
| 1738101600 | 6.11 | 0.01 | 0.16 | 6.03 | 6.15 | 5.98 | 18281 |
| 1738015200 | 6.1 | 0.03 | 0.49 | 6.1 | 6.15 | 5.79 | 23118 |
| 1737756000 | 6.07 | 0.17 | 2.88 | 5.9 | 6.1 | 5.9 | 31307 |
| 1737669600 | 5.9 | 0.2 | 3.51 | 5.55 | 5.96 | 5.55 | 21072 |
| 1737583200 | 5.7 | 0.3 | 5.56 | 5.42 | 5.7 | 5.35 | 61202 |
| 1737496800 | 5.4 | -0.15 | -2.70 | 5.64 | 5.65 | 5.34 | 31355 |
| 1737410400 | 5.55 | -0.07 | -1.25 | 5.55 | 5.55 | 5.55 | 16 |
| 1737151200 | 5.62 | 0.04 | 0.72 | 5.6 | 5.7 | 5.5 | 15009 |
| 1737064800 | 5.58 | -0.02 | -0.36 | 5.5599999 | 5.6 | 5.54 | 22560 |
| 1736978400 | 5.6 | -0.05 | -0.88 | 5.7 | 5.7 | 5.6 | 10142 |
| 1736892000 | 5.65 | -0.08 | -1.40 | 5.87 | 5.87 | 5.61 | 10000 |
| 1736805600 | 5.73 | -0.07 | -1.21 | 5.66 | 5.78 | 5.53 | 34937 |
| 1736546400 | 5.8 | 0.07 | 1.22 | 5.8 | 5.82 | 5.75 | 16322 |
| 1736460000 | 5.73 | -0.14 | -2.39 | 5.8 | 5.8 | 5.73 | 400 |
| 1736373600 | 5.87 | 0.07 | 1.21 | 5.83 | 5.9 | 5.83 | 5912 |
| 1736287200 | 5.8 | 0.06 | 1.05 | 5.9 | 5.9 | 5.74 | 12566 |
| 1736200800 | 5.74 | -0.16 | -2.71 | 6.14 | 6.14 | 5.74 | 16964 |
| 1735941600 | 5.9 | -0.15 | -2.48 | 6.0599999 | 6.1 | 5.9 | 13677 |
| 1735855200 | 6.05 | 0.26 | 4.49 | 5.99 | 6.2699999 | 5.89 | 37230 |
| 1735682400 | 5.79 | 0.15 | 2.66 | 5.64 | 5.96 | 5.64 | 23000 |
| 1735596000 | 5.64 | 0.1 | 1.81 | 5.55 | 5.64 | 5.39 | 30518 |
| 1735336800 | 5.54 | -0.14 | -2.46 | 5.65 | 5.73 | 5.5 | 53727 |
| 1735066800 | 5.68 | -0.07 | -1.22 | 5.7 | 5.7699999 | 5.68 | 8500 |
| 1734991200 | 5.75 | -0.52 | -8.29 | 6.21 | 6.21 | 5.64 | 42490 |
| 1734732000 | 6.2699999 | 0.69 | 12.37 | 5.8099999 | 6.5 | 5.8 | 28830 |
| 1734645600 | 5.58 | -0.21 | -3.63 | 5.8099999 | 6.01 | 5.5599999 | 39950 |
| 1734559200 | 5.79 | -0.11 | -1.86 | 5.83 | 5.86 | 5.75 | 42105 |
| 1734472800 | 5.9 | -0.11 | -1.83 | 6.08 | 6.08 | 5.73 | 30810 |
| 1734386400 | 6.01 | -0.19 | -3.06 | 6.14 | 6.23 | 5.99 | 50838 |
| 1734127200 | 6.2 | 0.06 | 0.98 | 6.15 | 6.21 | 6.09 | 13240 |
| 1734040800 | 6.14 | -0.25 | -3.91 | 6.43 | 6.45 | 6.05 | 8837 |
| 1733954400 | 6.39 | -0.25 | -3.77 | 6.49 | 6.64 | 6.39 | 24559 |
| 1733868000 | 6.64 | 0.04 | 0.61 | 6.66 | 7.04 | 6.5199999 | 20529 |
| 1733781600 | 6.6 | -0.1 | -1.49 | 6.85 | 7.05 | 6.6 | 15120 |
| 1733522400 | 6.7 | 0.13 | 1.98 | 6.55 | 6.85 | 6.53 | 11066 |
| 1733436180 | 6.57 | 0 | 0.00 | 6.55 | 7.05 | 6.54 | 15481 |
| 1733349600 | 6.57 | -0.16 | -2.38 | 6.77 | 7.05 | 6.57 | 36305 |
| 1733263200 | 6.73 | -0.29 | -4.13 | 7.1 | 7.71 | 6.58 | 47668 |
| 1733176800 | 7.02 | 0.04 | 0.57 | 6.86 | 7.02 | 6.79 | 54869 |
| 1732917600 | 6.98 | 0.08 | 1.16 | 7.15 | 7.15 | 6.8 | 58372 |
| 1732831200 | 6.9 | -0.24 | -3.36 | 7 | 7 | 6.9 | 8984 |
| 1732744800 | 7.14 | -0.17 | -2.33 | 7.21 | 7.3 | 7.1 | 16345 |
| 1732658400 | 7.31 | -0.06 | -0.81 | 7.49 | 7.75 | 7.05 | 44804 |
| 1732572000 | 7.37 | 0.33 | 4.69 | 6.96 | 7.48 | 6.89 | 100097 |
| 1732312800 | 7.04 | -0.06 | -0.85 | 7.17 | 7.17 | 6.83 | 87632 |
| 1732226460 | 7.1 | -0.3 | -4.05 | 7.4 | 7.4 | 7 | 33556 |
| 1732140000 | 7.4 | -0.15 | -1.99 | 7.64 | 7.76 | 7.19 | 43390 |
| 1732053600 | 7.55 | -0.24 | -3.08 | 7.74 | 7.86 | 7.5 | 30743 |
| 1731967200 | 7.79 | -0.19 | -2.38 | 8.05 | 8.1 | 7.74 | 12150 |
| 1731708000 | 7.98 | -0.01 | -0.13 | 8 | 8.35 | 7.89 | 51457 |
| 1731621600 | 7.99 | -0.16 | -1.96 | 8.1 | 8.3699999 | 7.65 | 44686 |
| 1731535200 | 8.15 | 0.16 | 2.00 | 8.11 | 8.15 | 7.46 | 73023 |
| 1731448800 | 7.99 | 0.59 | 7.97 | 7.39 | 8.1 | 7.39 | 68677 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
