Singapore markets open in 8 hours 53 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,040.93 +22.54 (+0.45%) Dow
38,077.31 +174.02 (+0.46%) Bitcoin USD
59,136.93 +2,184.82 (+3.84%) CMC Crypto 200
1,276.11 +5.36 (+0.42%) FTSE 100
8,172.15 +50.91 (+0.63%)
Glass House Brands Inc. (GLASF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 11:51AM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 9.60 | 9.70 | 9.50 | 9.55 | 9.55 | 27,866 |
| 01 May 2024 | 10.01 | 10.37 | 9.30 | 9.42 | 9.42 | 227,500 |
| 30 Apr 2024 | 8.75 | 10.50 | 8.40 | 10.35 | 10.35 | 610,900 |
| 29 Apr 2024 | 8.60 | 8.75 | 8.46 | 8.75 | 8.75 | 72,700 |
| 26 Apr 2024 | 8.55 | 8.73 | 8.45 | 8.73 | 8.73 | 48,400 |
| 25 Apr 2024 | 8.61 | 8.64 | 8.45 | 8.57 | 8.57 | 45,700 |
| 24 Apr 2024 | 8.71 | 8.71 | 8.52 | 8.66 | 8.66 | 73,100 |
| 23 Apr 2024 | 8.60 | 8.69 | 8.33 | 8.59 | 8.59 | 73,100 |
| 22 Apr 2024 | 8.70 | 8.70 | 8.50 | 8.60 | 8.60 | 53,800 |
| 19 Apr 2024 | 8.85 | 8.85 | 8.42 | 8.65 | 8.65 | 86,400 |
| 18 Apr 2024 | 9.00 | 9.00 | 8.51 | 8.80 | 8.80 | 141,800 |
| 17 Apr 2024 | 8.85 | 9.01 | 8.60 | 8.90 | 8.90 | 110,700 |
| 16 Apr 2024 | 9.04 | 9.04 | 8.66 | 8.83 | 8.83 | 111,100 |
| 15 Apr 2024 | 8.70 | 9.15 | 8.45 | 9.15 | 9.15 | 212,000 |
| 12 Apr 2024 | 9.08 | 9.08 | 8.45 | 8.65 | 8.65 | 183,700 |
| 11 Apr 2024 | 8.83 | 9.08 | 8.62 | 9.07 | 9.07 | 214,300 |
| 10 Apr 2024 | 8.75 | 9.01 | 8.55 | 8.90 | 8.90 | 178,300 |
| 09 Apr 2024 | 8.47 | 8.79 | 8.30 | 8.75 | 8.75 | 338,500 |
| 08 Apr 2024 | 8.35 | 8.51 | 8.28 | 8.50 | 8.50 | 125,200 |
| 05 Apr 2024 | 7.94 | 8.35 | 7.94 | 8.30 | 8.30 | 178,900 |
| 04 Apr 2024 | 8.65 | 8.75 | 7.92 | 7.99 | 7.99 | 233,600 |
| 03 Apr 2024 | 8.41 | 8.65 | 8.40 | 8.40 | 8.40 | 109,100 |
| 02 Apr 2024 | 8.50 | 8.57 | 8.29 | 8.50 | 8.50 | 130,000 |
| 01 Apr 2024 | 8.07 | 8.50 | 8.02 | 8.50 | 8.50 | 166,900 |
| 28 Mar 2024 | 7.70 | 8.02 | 7.41 | 8.02 | 8.02 | 128,000 |
| 27 Mar 2024 | 7.67 | 7.86 | 7.59 | 7.75 | 7.75 | 73,400 |
| 26 Mar 2024 | 7.37 | 7.71 | 7.29 | 7.62 | 7.62 | 100,100 |
| 25 Mar 2024 | 7.24 | 7.48 | 7.24 | 7.27 | 7.27 | 81,500 |
| 22 Mar 2024 | 7.14 | 7.60 | 7.14 | 7.29 | 7.29 | 104,300 |
| 21 Mar 2024 | 7.03 | 7.21 | 7.03 | 7.21 | 7.21 | 41,100 |
| 20 Mar 2024 | 7.18 | 7.20 | 7.08 | 7.16 | 7.16 | 25,800 |
| 19 Mar 2024 | 7.25 | 7.25 | 7.00 | 7.20 | 7.20 | 50,500 |
| 18 Mar 2024 | 7.28 | 7.31 | 7.15 | 7.18 | 7.18 | 147,800 |
| 15 Mar 2024 | 6.77 | 7.38 | 6.75 | 7.25 | 7.25 | 279,200 |
| 14 Mar 2024 | 6.53 | 6.75 | 6.53 | 6.73 | 6.73 | 53,500 |
| 13 Mar 2024 | 6.22 | 6.72 | 6.20 | 6.72 | 6.72 | 93,500 |
| 12 Mar 2024 | 6.41 | 6.56 | 6.22 | 6.46 | 6.46 | 53,100 |
| 11 Mar 2024 | 6.39 | 6.57 | 6.37 | 6.50 | 6.50 | 44,500 |
| 08 Mar 2024 | 6.25 | 6.50 | 6.23 | 6.48 | 6.48 | 50,800 |
| 07 Mar 2024 | 6.20 | 6.40 | 6.20 | 6.25 | 6.25 | 87,700 |
| 06 Mar 2024 | 6.61 | 6.61 | 6.10 | 6.23 | 6.23 | 143,600 |
| 05 Mar 2024 | 6.81 | 6.81 | 6.59 | 6.61 | 6.61 | 95,600 |
| 04 Mar 2024 | 6.92 | 6.94 | 6.76 | 6.81 | 6.81 | 70,700 |
| 01 Mar 2024 | 6.95 | 7.02 | 6.84 | 6.98 | 6.98 | 179,000 |
| 29 Feb 2024 | 6.95 | 7.01 | 6.88 | 6.95 | 6.95 | 142,600 |
| 28 Feb 2024 | 6.78 | 6.99 | 6.63 | 6.95 | 6.95 | 196,000 |
| 27 Feb 2024 | 6.81 | 6.81 | 6.70 | 6.76 | 6.76 | 39,000 |
| 26 Feb 2024 | 6.90 | 6.90 | 6.63 | 6.70 | 6.70 | 60,700 |
| 23 Feb 2024 | 6.75 | 6.85 | 6.75 | 6.79 | 6.79 | 71,200 |
| 22 Feb 2024 | 6.85 | 6.90 | 6.59 | 6.80 | 6.80 | 58,600 |
| 21 Feb 2024 | 6.89 | 6.95 | 6.80 | 6.88 | 6.88 | 28,700 |
| 20 Feb 2024 | 6.75 | 6.90 | 6.75 | 6.90 | 6.90 | 28,300 |
| 16 Feb 2024 | 6.94 | 6.94 | 6.70 | 6.80 | 6.80 | 38,700 |
| 15 Feb 2024 | 6.81 | 7.00 | 6.65 | 6.90 | 6.90 | 75,500 |
| 14 Feb 2024 | 6.83 | 6.83 | 6.41 | 6.63 | 6.63 | 35,100 |
| 13 Feb 2024 | 6.56 | 6.79 | 6.43 | 6.51 | 6.51 | 90,200 |
| 12 Feb 2024 | 7.09 | 7.14 | 6.66 | 6.75 | 6.75 | 220,300 |
| 09 Feb 2024 | 7.15 | 7.20 | 7.05 | 7.14 | 7.14 | 38,300 |
| 08 Feb 2024 | 6.95 | 7.12 | 6.90 | 7.09 | 7.09 | 152,900 |
| 07 Feb 2024 | 6.85 | 6.95 | 6.71 | 6.95 | 6.95 | 109,700 |
| 06 Feb 2024 | 6.49 | 6.91 | 6.48 | 6.80 | 6.80 | 129,300 |
| 05 Feb 2024 | 6.83 | 6.83 | 6.45 | 6.50 | 6.50 | 59,000 |
| 02 Feb 2024 | 6.35 | 6.75 | 6.34 | 6.48 | 6.48 | 164,200 |
| 01 Feb 2024 | 6.15 | 6.38 | 6.07 | 6.30 | 6.30 | 257,100 |
| 31 Jan 2024 | 6.05 | 6.21 | 6.00 | 6.20 | 6.20 | 205,100 |
| 30 Jan 2024 | 5.70 | 6.05 | 5.70 | 5.95 | 5.95 | 151,700 |
| 29 Jan 2024 | 5.70 | 5.70 | 5.58 | 5.70 | 5.70 | 68,200 |
| 26 Jan 2024 | 5.67 | 5.68 | 5.44 | 5.62 | 5.62 | 86,500 |
| 25 Jan 2024 | 5.60 | 5.66 | 5.47 | 5.60 | 5.60 | 96,000 |
| 24 Jan 2024 | 5.65 | 5.69 | 5.36 | 5.50 | 5.50 | 185,600 |
| 23 Jan 2024 | 5.40 | 5.69 | 5.40 | 5.50 | 5.50 | 42,800 |
| 22 Jan 2024 | 5.71 | 5.71 | 5.51 | 5.60 | 5.60 | 96,700 |
| 19 Jan 2024 | 5.50 | 5.75 | 5.24 | 5.64 | 5.64 | 231,200 |
| 18 Jan 2024 | 5.49 | 5.61 | 5.30 | 5.48 | 5.48 | 103,500 |
| 17 Jan 2024 | 5.56 | 5.65 | 5.35 | 5.58 | 5.58 | 47,300 |
| 16 Jan 2024 | 5.60 | 5.92 | 5.51 | 5.65 | 5.65 | 300,300 |
| 12 Jan 2024 | 5.31 | 5.61 | 5.31 | 5.60 | 5.60 | 137,900 |
| 11 Jan 2024 | 5.31 | 5.31 | 5.16 | 5.25 | 5.25 | 62,100 |
| 10 Jan 2024 | 5.21 | 5.30 | 5.16 | 5.22 | 5.22 | 77,200 |
| 09 Jan 2024 | 5.32 | 5.32 | 5.16 | 5.16 | 5.16 | 39,000 |
| 08 Jan 2024 | 5.35 | 5.36 | 5.17 | 5.30 | 5.30 | 111,600 |
| 05 Jan 2024 | 4.99 | 5.38 | 4.85 | 5.25 | 5.25 | 165,300 |
| 04 Jan 2024 | 4.61 | 5.15 | 4.57 | 5.00 | 5.00 | 151,700 |
| 03 Jan 2024 | 4.70 | 4.97 | 4.70 | 4.97 | 4.97 | 132,000 |
| 02 Jan 2024 | 4.71 | 4.80 | 4.56 | 4.78 | 4.78 | 177,500 |
| 29 Dec 2023 | 4.68 | 4.73 | 4.58 | 4.73 | 4.73 | 15,900 |
| 28 Dec 2023 | 4.70 | 4.73 | 4.58 | 4.73 | 4.73 | 112,700 |
| 27 Dec 2023 | 4.80 | 4.80 | 4.63 | 4.65 | 4.65 | 104,200 |
| 26 Dec 2023 | 4.56 | 4.95 | 4.51 | 4.82 | 4.82 | 96,500 |
| 22 Dec 2023 | 4.57 | 4.70 | 4.45 | 4.60 | 4.60 | 46,100 |
| 21 Dec 2023 | 4.58 | 4.63 | 4.50 | 4.50 | 4.50 | 29,200 |
| 20 Dec 2023 | 4.45 | 4.64 | 4.45 | 4.51 | 4.51 | 26,200 |
| 19 Dec 2023 | 4.46 | 4.69 | 4.46 | 4.58 | 4.58 | 18,900 |
| 18 Dec 2023 | 4.65 | 4.65 | 4.55 | 4.59 | 4.59 | 36,400 |
| 15 Dec 2023 | 4.69 | 4.71 | 4.44 | 4.63 | 4.63 | 156,500 |
| 14 Dec 2023 | 4.71 | 4.71 | 4.56 | 4.70 | 4.70 | 70,000 |
| 13 Dec 2023 | 4.60 | 4.71 | 4.54 | 4.66 | 4.66 | 130,200 |
| 12 Dec 2023 | 4.52 | 4.70 | 4.29 | 4.61 | 4.61 | 215,400 |
| 11 Dec 2023 | 4.59 | 4.63 | 4.53 | 4.53 | 4.53 | 23,900 |
| 08 Dec 2023 | 4.60 | 4.63 | 4.53 | 4.58 | 4.58 | 35,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.