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 | 0.0275 | 0.572618427902 | 4.8025 | 5.1 | 4.53 | 231189 | 4.65109042 | CS |
| 4 | -1.08 | -18.2741116751 | 5.91 | 5.99 | 4.53 | 191836 | 5.05936733 | CS |
| 12 | -0.96 | -16.5803108808 | 5.79 | 6.7 | 4.53 | 145363 | 5.45202728 | CS |
| 26 | -4.42 | -47.7837837838 | 9.25 | 9.36 | 4.53 | 130936 | 6.39548907 | CS |
| 52 | -2.84 | -37.0273794003 | 7.67 | 10.5 | 4.53 | 129436 | 7.41120522 | CS |
| 156 | -0.27 | -5.29411764706 | 5.1 | 10.5 | 1.78 | 99733 | 5.35331026 | CS |
| 260 | -4.47 | -48.064516129 | 9.3 | 10.5 | 1.78 | 94202 | 5.32642025 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743110880 | 4.83 | 0.23 | 5.00 | 4.65 | 4.86 | 4.64 | 264537 |
| 1743024540 | 4.6 | -0.16 | -3.36 | 4.83 | 5.1 | 4.53 | 726546 |
| 1742938140 | 4.76 | 0.01 | 0.21 | 4.82 | 4.87 | 4.7 | 92268 |
| 1742851200 | 4.75 | 0.14 | 3.04 | 4.7 | 4.96 | 4.65 | 253148 |
| 1742592540 | 4.61 | -0.15 | -3.15 | 4.65 | 4.7699999 | 4.61 | 47431 |
| 1742505960 | 4.76 | -0.06 | -1.24 | 4.8025 | 4.85 | 4.626 | 36552 |
| 1742419200 | 4.82 | 0.14 | 2.99 | 4.72 | 4.85 | 4.58 | 326326 |
| 1742333400 | 4.68 | -0.11 | -2.30 | 4.78 | 4.9 | 4.61 | 50480 |
| 1742246400 | 4.79 | 0.04 | 0.95 | 4.75 | 4.885 | 4.75 | 48251 |
| 1741987680 | 4.745 | -0.07 | -1.35 | 4.8099999 | 5 | 4.6994999 | 118687 |
| 1741901340 | 4.8099999 | -0.2 | -3.99 | 5 | 5.015 | 4.75 | 113414 |
| 1741814940 | 5.01 | 0 | 0.00 | 5.0385 | 5.05 | 4.84 | 181328 |
| 1741728480 | 5.01 | -0.03 | -0.60 | 5.0855 | 5.14 | 5 | 191724 |
| 1741641600 | 5.04 | -0.15 | -2.89 | 5.19 | 5.2211999 | 5 | 130879 |
| 1741386000 | 5.19 | -0.16 | -2.99 | 5.28 | 5.58 | 5.13 | 122177 |
| 1741300140 | 5.35 | -0.22 | -3.86 | 5.575 | 5.67 | 5.35 | 59127 |
| 1741213440 | 5.565 | 0.3 | 5.60 | 5.26 | 5.89 | 5.22 | 154636 |
| 1741126800 | 5.2699999 | -0.3 | -5.30 | 5.39 | 5.64 | 5.1 | 241558 |
| 1741040760 | 5.565 | 0.07 | 1.18 | 5.53 | 5.95 | 5.45 | 666444 |
| 1740781260 | 5.5 | -0.33 | -5.66 | 5.83 | 5.877 | 5.44 | 130094 |
| 1740695340 | 5.83 | -0.15 | -2.51 | 5.91 | 5.99 | 5.73 | 145642 |
| 1740608400 | 5.98 | -0.07 | -1.16 | 6.0744999 | 6.0975 | 5.92 | 36814 |
| 1740522480 | 6.05 | -0.01 | -0.17 | 5.35 | 6.114 | 5.35 | 134699 |
| 1740435600 | 6.0599999 | -0.4 | -6.25 | 6.5 | 6.5 | 6.0599999 | 41634 |
| 1740176400 | 6.464 | -0.03 | -0.40 | 6.5 | 6.63 | 6.34 | 61918 |
| 1740090480 | 6.49 | 0.14 | 2.20 | 6.5 | 6.5 | 6.35 | 44553 |
| 1740003960 | 6.35 | -0.07 | -1.09 | 6.465 | 6.49 | 6.3 | 47739 |
| 1739917740 | 6.42 | 0.14 | 2.23 | 6.4 | 6.7 | 6.38 | 116680 |
| 1739572020 | 6.28 | -0.07 | -1.04 | 6.35 | 6.64 | 6.21 | 167489 |
| 1739485320 | 6.346 | 0.27 | 4.38 | 5.99 | 6.35 | 5.99 | 170747 |
| 1739398920 | 6.08 | 0.13 | 2.18 | 5.98 | 6.1 | 5.8404999 | 82233 |
| 1739312940 | 5.95 | 0.51 | 9.38 | 5.65 | 6 | 5.5 | 334009 |
| 1739226000 | 5.44 | 0.1 | 1.87 | 5.25 | 5.4795 | 5.11 | 163049 |
| 1738967160 | 5.34 | -0.11 | -2.02 | 5.5599999 | 5.585 | 5.3 | 228069 |
| 1738880400 | 5.45 | -0.1 | -1.80 | 5.55 | 5.75 | 5.3099999 | 318800 |
| 1738794000 | 5.55 | -0.06 | -1.07 | 5.62 | 5.65 | 5.48 | 220862 |
| 1738708080 | 5.61 | 0.11 | 2.00 | 5.45 | 5.65 | 5.32 | 292620 |
| 1738621740 | 5.5 | -0.1 | -1.79 | 5.51 | 6.07 | 5.385 | 156377 |
| 1738362000 | 5.6 | -0.48 | -7.89 | 6.05 | 6.05 | 5.55 | 289387 |
| 1738276080 | 6.08 | -0.02 | -0.33 | 6.07 | 6.16 | 5.85 | 131999 |
| 1738189740 | 6.1 | -0.01 | -0.16 | 6.15 | 6.19 | 6.04 | 24111 |
| 1738103280 | 6.11 | 0.02 | 0.33 | 6.07 | 6.155 | 5.95 | 33852 |
| 1738016820 | 6.09 | 0.01 | 0.16 | 6.12 | 6.2 | 5.8 | 75674 |
| 1737757440 | 6.08 | 0.17 | 2.88 | 5.93 | 6.08 | 5.84 | 46098 |
| 1737671220 | 5.91 | 0.21 | 3.68 | 5.58 | 5.9585 | 5.58 | 140646 |
| 1737584640 | 5.7 | 0.3 | 5.56 | 5.41 | 5.71 | 5.35 | 126767 |
| 1737498540 | 5.4 | -0.22 | -3.91 | 5.65 | 5.65 | 5.35 | 282806 |
| 1737152880 | 5.62 | 0.07 | 1.26 | 5.58 | 5.75 | 5.5 | 53938 |
| 1737066420 | 5.55 | -0.03 | -0.45 | 5.6 | 5.6 | 5.55 | 51815 |
| 1736979720 | 5.575 | -0.07 | -1.21 | 5.6449999 | 5.71 | 5.575 | 71520 |
| 1736893380 | 5.6435 | -0.11 | -1.85 | 5.74 | 5.885 | 5.62 | 35294 |
| 1736806800 | 5.75 | -0.01 | -0.17 | 5.68 | 5.7825 | 5.5 | 61482 |
| 1736547720 | 5.76 | -0.12 | -2.04 | 5.85 | 5.88 | 5.75 | 51914 |
| 1736375340 | 5.88 | 0.07 | 1.20 | 5.9 | 5.9 | 5.8 | 44221 |
| 1736288940 | 5.8099999 | -0.04 | -0.73 | 5.87 | 5.95 | 5.75 | 55166 |
| 1736202360 | 5.8525 | -0.21 | -3.42 | 6.125 | 6.125 | 5.746 | 83526 |
| 1735942980 | 6.0599999 | 0.02 | 0.33 | 6.0698 | 6.1165 | 5.91 | 84542 |
| 1735856700 | 6.04 | 0.24 | 4.14 | 5.79 | 6.3099999 | 5.79 | 85934 |
| 1735683960 | 5.8 | 0.19 | 3.39 | 5.45 | 6 | 5.45 | 137707 |
| 1735597740 | 5.61 | 0.05 | 0.90 | 5.5 | 5.7 | 5.396 | 149958 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
