Is Glass House Brands Inc. (GLASF) a Buy, Sell, or Hold?
OTC : GLASF
Glass House Brands Inc. — Stock Chart
$10.79 USD
-$1.02 (-8.64%)
- Volume
- 269.18K
- Average Volume
- 339.22K
- Market Capitalization
- $851.77M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- $12.00
- Year High
- $13.93
- Year Low
- $4.55
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
GLASF Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-17 | $10.25 | $10.79 | 5.27% | 269.18K |
| 2026-07-10 | $11.61 | $11.81 | 1.72% | 213.37K |
| 2026-07-09 | $11.51 | $11.61 | 0.87% | 486.85K |
| 2026-07-08 | $11.37 | $11.49 | 1.06% | 359.57K |
| 2026-07-07 | $11.79 | $11.56 | -1.95% | 200.98K |
| 2026-07-06 | $12.56 | $11.30 | -10.03% | 467.67K |
| 2026-07-02 | $12.25 | $12.50 | 2.04% | 404.57K |
| 2026-07-01 | $12.60 | $12.32 | -2.22% | 1.66M |
| 2026-06-30 | $12.60 | $13.00 | 3.17% | 1.35M |
| 2026-06-29 | $12.40 | $12.34 | -0.48% | 221.12K |
| 2026-06-26 | $12.85 | $12.21 | -4.98% | 146.13K |
| 2026-06-25 | $11.20 | $12.74 | 13.75% | 488.34K |
| 2026-06-24 | $11.99 | $11.01 | -8.17% | 531.45K |
| 2026-06-23 | $12.60 | $11.87 | -5.79% | 320.7K |
| 2026-06-22 | $13.70 | $12.63 | -7.81% | 240.1K |
| 2026-06-18 | $13.09 | $13.70 | 4.66% | 409.8K |
| 2026-06-17 | $13.05 | $13.05 | 0.00% | 175.6K |
| 2026-06-16 | $13.18 | $13.00 | -1.37% | 166.9K |
| 2026-06-15 | $13.39 | $13.00 | -2.91% | 203.64K |
| 2026-06-12 | $13.10 | $13.25 | 1.15% | 171.31K |
| 2026-06-11 | $13.08 | $13.00 | -0.61% | 258.54K |
| 2026-06-10 | $13.01 | $13.07 | 0.46% | 163.4K |
| 2026-06-09 | $13.49 | $13.05 | -3.26% | 354.4K |
| 2026-06-08 | $12.34 | $13.14 | 6.48% | 541K |
| 2026-06-05 | $11.90 | $12.30 | 3.36% | 425.9K |
| 2026-06-04 | $11.34 | $11.59 | 2.20% | 223K |
| 2026-06-03 | $11.46 | $11.33 | -1.13% | 267.1K |
| 2026-06-02 | $11.56 | $11.12 | -3.81% | 159.1K |
| 2026-06-01 | $11.36 | $11.30 | -0.53% | 165.74K |
| 2026-05-29 | $11.73 | $11.16 | -4.86% | 274.72K |
| 2026-05-28 | $10.95 | $11.55 | 5.48% | 381.3K |
| 2026-05-27 | $10.75 | $11.01 | 2.42% | 196.4K |
| 2026-05-26 | $10.44 | $10.77 | 3.16% | 570.6K |
| 2026-05-22 | $10.08 | $10.16 | 0.79% | 157.62K |
| 2026-05-21 | $10.12 | $10.13 | 0.10% | 125.5K |
| 2026-05-20 | $10.10 | $10.08 | -0.20% | 226.4K |
| 2026-05-19 | $9.82 | $10.25 | 4.38% | 510.42K |
| 2026-05-18 | $9.79 | $9.99 | 2.04% | 159.5K |
| 2026-05-15 | $9.47 | $9.70 | 2.43% | 336.9K |
| 2026-05-14 | $9.20 | $9.92 | 7.83% | 473.31K |
| 2026-05-13 | $9.25 | $9.05 | -2.16% | 338K |
| 2026-05-12 | $9.29 | $9.20 | -0.97% | 145.1K |
| 2026-05-11 | $9.28 | $9.35 | 0.75% | 103.2K |
| 2026-05-08 | $9.85 | $9.35 | -5.08% | 169.1K |
| 2026-05-07 | $9.55 | $9.84 | 3.04% | 219.6K |
| 2026-05-06 | $9.76 | $9.50 | -2.66% | 239.6K |
| 2026-05-05 | $9.29 | $9.72 | 4.63% | 105.92K |
| 2026-05-04 | $9.86 | $9.61 | -2.54% | 180.3K |
| 2026-05-01 | $9.78 | $9.61 | -1.74% | 151K |
| 2026-04-30 | $9.87 | $9.63 | -2.43% | 226.3K |
| 2026-04-29 | $9.75 | $9.63 | -1.23% | 300.5K |
| 2026-04-28 | $10.33 | $9.97 | -3.48% | 314.1K |
| 2026-04-27 | $9.80 | $10.54 | 7.55% | 524.84K |
| 2026-04-24 | $9.55 | $9.65 | 1.05% | 646.4K |
| 2026-04-23 | $10.21 | $9.37 | -8.23% | 877.4K |
| 2026-04-22 | $8.80 | $10.06 | 14.32% | 1.16M |
| 2026-04-21 | $9.05 | $8.68 | -4.09% | 147.23K |
| 2026-04-20 | $8.45 | $9.10 | 7.69% | 384.52K |
| 2026-04-17 | $8.20 | $8.31 | 1.34% | 101.42K |
| 2026-04-16 | $8.12 | $8.21 | 1.11% | 56900 |
| 2026-04-15 | $8.10 | $8.39 | 3.58% | 86548 |
| 2026-04-14 | $8.12 | $8.08 | -0.49% | 63100 |
| 2026-04-13 | $8.05 | $8.16 | 1.37% | 87004 |
| 2026-04-10 | $8.39 | $8.11 | -3.34% | 67100 |
| 2026-04-09 | $8.00 | $8.23 | 2.88% | 53800 |
| 2026-04-08 | $8.37 | $8.08 | -3.46% | 126.71K |
| 2026-04-07 | $8.45 | $8.35 | -1.18% | 58628 |
| 2026-04-06 | $8.70 | $8.60 | -1.15% | 90136 |
| 2026-04-02 | $8.31 | $8.53 | 2.65% | 149.8K |
| 2026-04-01 | $8.00 | $8.39 | 4.88% | 62520 |
| 2026-03-31 | $7.84 | $8.16 | 4.08% | 130.4K |
| 2026-03-30 | $7.81 | $7.50 | -3.97% | 160.74K |
| 2026-03-27 | $8.20 | $7.88 | -3.90% | 160K |
| 2026-03-26 | $8.31 | $8.07 | -2.89% | 854.44K |
| 2026-03-25 | $7.70 | $8.49 | 10.26% | 894.11K |
| 2026-03-24 | $8.01 | $7.95 | -0.75% | 107.2K |
| 2026-03-23 | $7.44 | $8.00 | 7.53% | 156.6K |
| 2026-03-20 | $7.86 | $7.30 | -7.12% | 118.7K |
| 2026-03-19 | $7.50 | $7.71 | 2.80% | 168.9K |
| 2026-03-18 | $7.52 | $7.65 | 1.73% | 57514 |
| 2026-03-17 | $7.62 | $7.60 | -0.26% | 44301 |
| 2026-03-16 | $7.50 | $7.57 | 0.93% | 103.04K |
| 2026-03-13 | $7.71 | $7.50 | -2.72% | 84000 |
| 2026-03-12 | $7.92 | $7.61 | -3.91% | 94700 |
| 2026-03-11 | $7.94 | $8.15 | 2.64% | 105.9K |
| 2026-03-10 | $8.02 | $7.85 | -2.12% | 122.9K |
| 2026-03-09 | $8.27 | $8.00 | -3.26% | 82205 |
| 2026-03-06 | $7.49 | $8.54 | 14.02% | 169.8K |
| 2026-03-05 | $7.86 | $7.55 | -3.94% | 80800 |
| 2026-03-04 | $7.75 | $7.84 | 1.16% | 66600 |