Glass House Brands Inc (QX) (GLASF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.72 | 10.5571847507 | 6.82 | 7.765 | 6.82 | 100919 | 7.17749632 | CS |
| 4 | 0.17 | 2.30664857531 | 7.37 | 7.765 | 6.25 | 102399 | 7.03461993 | CS |
| 12 | -1.83 | -19.530416222 | 9.37 | 9.97 | 6.25 | 122378 | 7.78146427 | CS |
| 26 | 1.87 | 32.9805996473 | 5.67 | 10.5 | 5.44 | 121704 | 7.79286743 | CS |
| 52 | 4.54 | 151.333333333 | 3 | 10.5 | 2.879 | 99583 | 6.55047365 | CS |
| 156 | 0.38 | 5.30726256983 | 7.16 | 10.5 | 1.78 | 87040 | 4.76620326 | CS |
| 260 | -1.76 | -18.9247311828 | 9.3 | 10.5 | 1.78 | 86817 | 4.78596799 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 7.54 | 0.14 | 1.89 | 7.4 | 7.6 | 7.4 | 139113 |
| 1721942400 | 7.4 | 0.07 | 0.95 | 7.01 | 7.765 | 7.01 | 115708 |
| 1721856480 | 7.33 | 0.23 | 3.24 | 7.15 | 7.33 | 7.08 | 94505 |
| 1721770140 | 7.1 | 0.06 | 0.85 | 7.3 | 7.3 | 7.04 | 125889 |
| 1721683740 | 7.04 | 0.12 | 1.73 | 6.96 | 7.15 | 6.96 | 108208 |
| 1721424180 | 6.92 | -0.08 | -1.14 | 6.82 | 6.99 | 6.82 | 60287 |
| 1721337960 | 7 | 0.05 | 0.72 | 6.94 | 7.07 | 6.89 | 75128 |
| 1721251320 | 6.95 | -0.05 | -0.71 | 6.95 | 7.15 | 6.85 | 110862 |
| 1721164920 | 7 | 0.07 | 1.01 | 7 | 7.2 | 6.8625 | 301318 |
| 1721078940 | 6.93 | -0.06 | -0.79 | 7 | 7 | 6.82 | 46723 |
| 1720819200 | 6.985 | 0.21 | 3.02 | 6.8 | 7.01 | 6.8 | 189008 |
| 1720733280 | 6.78 | 0.15 | 2.26 | 6.64 | 6.82 | 6.64 | 75401 |
| 1720646880 | 6.63 | -0.12 | -1.78 | 6.62 | 6.76 | 6.565 | 30139 |
| 1720560540 | 6.75 | -0.12 | -1.75 | 6.85 | 6.87 | 6.25 | 76200 |
| 1720473600 | 6.87 | -0.13 | -1.86 | 7.01 | 7.01 | 6.83 | 62220 |
| 1720214640 | 7 | -0.15 | -2.10 | 7.16 | 7.16 | 6.85 | 20448 |
| 1720041000 | 7.15 | 0.16 | 2.29 | 6.948 | 7.165 | 6.85 | 85269 |
| 1719955740 | 6.99 | 0 | 0.00 | 7 | 7.1 | 6.868 | 80298 |
| 1719868980 | 6.99 | -0.17 | -2.35 | 7.15 | 7.15 | 6.85 | 78751 |
| 1719610020 | 7.1583 | -0.17 | -2.34 | 7.37 | 7.37 | 6.93 | 209216 |
| 1719523200 | 7.33 | 0.11 | 1.52 | 7.06 | 7.4 | 7.01 | 182915 |
| 1719437040 | 7.22 | -0.03 | -0.41 | 7.01 | 7.39 | 7.01 | 88655 |
| 1719350880 | 7.25 | -0.27 | -3.59 | 7.3 | 7.5 | 7.09 | 86845 |
| 1719264540 | 7.52 | 0.53 | 7.58 | 7 | 7.53 | 6.85 | 58876 |
| 1719005220 | 6.99 | 0.01 | 0.20 | 7.005 | 7.005 | 6.9 | 46754 |
| 1718918640 | 6.976 | -0.02 | -0.34 | 6.98 | 7.3 | 6.97 | 106996 |
| 1718746140 | 7 | -0.05 | -0.71 | 7.05 | 7.15 | 6.81 | 68249 |
| 1718659680 | 7.05 | 0.2 | 2.92 | 6.85 | 7.09 | 6.85 | 125494 |
| 1718400300 | 6.85 | 0 | 0.00 | 6.82 | 6.99 | 6.73 | 183291 |
| 1718314140 | 6.85 | -0.23 | -3.22 | 7.14 | 7.14 | 6.75 | 254308 |
| 1718227380 | 7.078 | 0.02 | 0.33 | 7.06 | 7.25 | 6.99 | 115114 |
| 1718141340 | 7.055 | -0.08 | -1.12 | 7.12 | 7.12 | 7.03 | 60047 |
| 1718054880 | 7.135 | -0.13 | -1.72 | 7.2 | 7.38 | 7.11 | 201111 |
| 1717795800 | 7.26 | 0.01 | 0.14 | 7.15 | 7.35 | 7.15 | 66217 |
| 1717709400 | 7.25 | 0.15 | 2.11 | 7.2 | 7.58 | 7.1 | 87435 |
| 1717622460 | 7.1 | -0.14 | -1.87 | 7.13 | 7.26 | 7.07 | 92569 |
| 1717536360 | 7.235 | -0.26 | -3.40 | 7.49 | 7.49 | 7.01 | 174101 |
| 1717450140 | 7.49 | -0.31 | -3.97 | 7.66 | 7.8 | 7.4 | 135594 |
| 1717190940 | 7.8 | -0.03 | -0.38 | 7.87 | 7.99 | 7.73 | 37371 |
| 1717104540 | 7.83 | -0.17 | -2.13 | 8.005 | 8.2 | 7.72 | 733997 |
| 1717018020 | 8 | -0.25 | -3.03 | 8.18 | 8.24 | 7.95 | 113708 |
| 1716931740 | 8.25 | -0.53 | -6.04 | 8.8 | 8.8 | 8.1 | 185742 |
| 1716585840 | 8.78 | 0.22 | 2.57 | 8.56 | 8.97 | 8.5 | 467926 |
| 1716499740 | 8.56 | -0.74 | -7.96 | 9.11 | 9.25 | 8.5 | 111088 |
| 1716412800 | 9.3 | -0.19 | -2.00 | 9.45 | 9.45 | 9.08 | 49436 |
| 1716326940 | 9.49 | 0.14 | 1.50 | 9.51 | 9.6039999 | 9.27 | 53822 |
| 1716240180 | 9.35 | -0.1 | -1.06 | 9.42 | 9.69 | 9.33 | 35683 |
| 1715981340 | 9.45 | -0.15 | -1.56 | 9.8699999 | 9.8699999 | 9.35 | 179292 |
| 1715894940 | 9.6 | -0.07 | -0.72 | 9.6 | 9.95 | 9.56 | 169197 |
| 1715808000 | 9.67 | 0.08 | 0.83 | 9.6 | 9.8 | 9.5 | 121908 |
| 1715722140 | 9.59 | 0.3 | 3.23 | 9.31 | 9.75 | 9.26 | 93812 |
| 1715635200 | 9.2899999 | -0.21 | -2.21 | 9.45 | 9.5 | 9.2899999 | 133423 |
| 1715376000 | 9.5 | 0.03 | 0.32 | 9.5 | 9.56 | 9.2 | 71955 |
| 1715289720 | 9.47 | 0.08 | 0.85 | 9.5 | 9.52 | 9.26 | 38324 |
| 1715203200 | 9.39 | -0.08 | -0.84 | 9.2 | 9.49 | 9.1725 | 62701 |
| 1715117340 | 9.47 | -0.28 | -2.87 | 9.7899999 | 9.97 | 9.21 | 53708 |
| 1715030940 | 9.75 | 0.14 | 1.46 | 9.61 | 9.81 | 9.59 | 71793 |
| 1714771740 | 9.61 | 0.26 | 2.78 | 9.3699999 | 9.61 | 9.34 | 110502 |
| 1714685340 | 9.35 | -0.07 | -0.74 | 9.6 | 9.7 | 9.34 | 82712 |
| 1714598400 | 9.42 | -0.93 | -8.99 | 10.01 | 10.37 | 9.3 | 227513 |
| 1714512600 | 10.35 | 1.6 | 18.29 | 8.75 | 10.5 | 8.4 | 610911 |
| 1714425720 | 8.75 | 0.02 | 0.23 | 8.6 | 8.75 | 8.46 | 72680 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
