Get the Stockscreener App
6.41
3.53%
0.2185
Glass House Brands Inc - Class A Stock (GLASF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 13, 2025 | $6.41 | $6.01 | $0.40 | 95,938.0 | +3.53% |
| May 12, 2025 | $6.46 | $6.01 | $0.45 | 87,341.0 | +0.35% |
| May 09, 2025 | $6.40 | $6.03 | $0.37 | 32,499.0 | -1.44% |
| May 08, 2025 | $6.49 | $6.11 | $0.38 | 72,478.0 | +0.16% |
| May 07, 2025 | $6.60 | $6.15 | $0.45 | 93,384.0 | -5.30% |
| May 06, 2025 | $6.86 | $6.59 | $0.27 | 70,972.0 | -4.62% |
| May 05, 2025 | $7.00 | $6.44 | $0.56 | 107,964.0 | +1.17% |
| May 02, 2025 | $7.00 | $6.77 | $0.23 | 84,159.0 | -2.22% |
| May 01, 2025 | $7.22 | $6.86 | $0.36 | 65,893.0 | -0.78% |
| Apr 30, 2025 | $7.25 | $6.12 | $1.13 | 293,740.0 | +6.33% |
| Apr 29, 2025 | $6.63 | $6.20 | $0.43 | 88,200.0 | +6.08% |
| Apr 28, 2025 | $6.75 | $6.25 | $0.505 | 60,353.0 | -3.40% |
| Apr 25, 2025 | $6.74 | $5.55 | $1.19 | 257,362.0 | +6.77% |
| Apr 24, 2025 | $6.35 | $5.00 | $1.35 | 330,781.0 | +20.86% |
| Apr 23, 2025 | $5.21 | $4.97 | $0.24 | 94,597.0 | +0.89% |
| Apr 22, 2025 | $5.17 | $4.85 | $0.3215 | 80,068.0 | -4.42% |
| Apr 21, 2025 | $5.45 | $4.85 | $0.60 | 84,469.0 | -4.13% |
| Apr 17, 2025 | $5.44 | $4.40 | $1.04 | 370,600.0 | +11.38% |
| Apr 16, 2025 | $4.99 | $4.25 | $0.74 | 172,681.0 | +9.19% |
| Apr 15, 2025 | $4.71 | $4.28 | $0.43 | 90,625.0 | -1.76% |
Glass House Brands Inc - Class A Stock (GLASF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Glass House Brands Inc - Class A stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GLASF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Glass House Brands Inc - Class A stock price history provides a foundation for understanding how the company's stock has evolved over time.
Glass House Brands Inc - Class A Stock (GLASF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $7.22 | $6.01 | $1.21 | 710,628.0 | -9.08% |
| Apr, 2025 | $7.25 | $3.80 | $3.45 | 3,242,669.0 | +42.14% |
| Mar, 2025 | $5.95 | $4.53 | $1.42 | 4,105,713.0 | -9.82% |
| Feb, 2025 | $6.70 | $5.11 | $1.59 | 2,894,451.0 | -1.79% |
| Jan, 2025 | $6.31 | $5.35 | $0.96 | 1,683,060.0 | -3.45% |
Glass House Brands Inc - Class A Stock (GLASF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $7.78 | $5.40 | $2.38 | 2,076,259.0 | -20.43% |
| Nov, 2024 | $8.40 | $6.67 | $1.73 | 3,378,188.0 | -7.24% |
| Oct, 2024 | $9.25 | $7.50 | $1.75 | 2,111,589.0 | -17.39% |
| Sep, 2024 | $9.79 | $8.28 | $1.51 | 1,674,828.0 | +10.05% |
| Aug, 2024 | $10.00 | $6.30 | $3.70 | 3,052,682.0 | +1.33% |
| Jul, 2024 | $10.22 | $6.25 | $3.97 | 2,361,517.0 | +15.25% |
| Jun, 2024 | $7.80 | $6.73 | $1.07 | 2,346,715.0 | -8.23% |
| May, 2024 | $10.37 | $7.72 | $2.65 | 3,205,983.0 | -24.64% |
| Apr, 2024 | $10.50 | $7.92 | $2.58 | 3,498,551.0 | +29.05% |
| Mar, 2024 | $8.02 | $6.10 | $1.92 | 1,907,529.0 | +15.40% |
| Feb, 2024 | $7.20 | $6.07 | $1.13 | 2,011,625.0 | +12.10% |
| Jan, 2024 | $6.21 | $4.56 | $1.65 | 2,672,696.0 | +31.08% |
Glass House Brands Inc - Class A Stock (GLASF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.95 | $4.29 | $0.66 | 1,463,241.0 | +0.21% |
| Nov, 2023 | $5.11 | $3.80 | $1.31 | 1,995,306.0 | +21.03% |
| Oct, 2023 | $4.71 | $3.65 | $1.06 | 1,112,804.0 | -15.22% |
| Sep, 2023 | $5.10 | $4.20 | $0.90 | 1,736,113.0 | +2.45% |
| Aug, 2023 | $4.50 | $2.88 | $1.62 | 1,231,490.0 | +49.67% |
| Jul, 2023 | $3.50 | $2.91 | $0.59 | 1,071,155.0 | -7.52% |
| Jun, 2023 | $4.32 | $3.05 | $1.27 | 1,553,209.0 | -10.14% |
| May, 2023 | $3.84 | $2.76 | $1.08 | 1,726,393.0 | +20.33% |
| Apr, 2023 | $3.30 | $2.12 | $1.18 | 1,069,971.0 | +6.76% |
| Mar, 2023 | $3.43 | $2.65 | $0.78 | 1,600,171.0 | -3.77% |
| Feb, 2023 | $3.15 | $2.40 | $0.75 | 1,130,668.0 | +12.31% |
| Jan, 2023 | $2.65 | $1.85 | $0.80 | 1,376,732.0 | +36.13% |
0.68%
6.67%
Cap:
|
Volume (24h):