loading

Glass House Brands Inc - Class A Stock (GLASF) Price History

Date High Low High - Low Volume % Change
Aug 01, 2025 $5.55 $4.95 $0.60 277,890.0 +10.78%
Jul 31, 2025 $5.21 $5.00 $0.214 227,421.0 -3.28%
Jul 30, 2025 $5.54 $5.16 $0.376 88,110.0 -1.33%
Jul 29, 2025 $5.46 $5.14 $0.32 197,959.0 -4.55%
Jul 28, 2025 $5.66 $5.35 $0.31 271,635.0 -0.18%
Jul 25, 2025 $5.61 $5.23 $0.38 236,233.0 +4.36%
Jul 24, 2025 $5.46 $5.15 $0.314 177,110.0 +1.54%
Jul 23, 2025 $5.53 $5.20 $0.33 76,501.0 -1.33%
Jul 22, 2025 $5.69 $5.12 $0.57 377,508.0 -7.22%
Jul 21, 2025 $5.88 $5.31 $0.57 379,561.0 +3.27%
Jul 18, 2025 $6.01 $5.50 $0.51 171,094.0 -3.51%
Jul 17, 2025 $6.05 $5.65 $0.40 611,070.0 +5.58%
Jul 16, 2025 $5.40 $5.04 $0.359 316,450.0 +2.25%
Jul 15, 2025 $5.86 $4.55 $1.31 1,134,996.0 -8.65%
Jul 14, 2025 $6.50 $5.60 $0.90 1,823,807.0 -16.35%
Jul 11, 2025 $7.75 $6.21 $1.54 744,105.0 +1.62%
Jul 10, 2025 $8.86 $6.55 $2.31 726,746.0 -12.60%
Jul 09, 2025 $7.80 $7.34 $0.46 342,254.0 +5.85%
Jul 08, 2025 $7.35 $6.65 $0.70 168,889.0 +8.09%
Jul 07, 2025 $7.10 $6.71 $0.39 142,195.0 -3.82%

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
Jul, 2025 $8.86 $4.55 $4.31 9,201,034.0 -7.96%
Jun, 2025 $6.34 $4.60 $1.74 2,371,518.0 +3.25%
May, 2025 $7.22 $5.66 $1.56 2,104,116.0 -17.16%
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 1,833,019.0 -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%
$2.82
price up icon 0.71%
$0.152
price up icon 0.66%
$0.66
price down icon 5.71%
$40.02
price down icon 0.27%
$94.70
price up icon 0.34%
$81.51
price up icon 0.49%
Cap:     |  Volume (24h):