Glass House Brands Inc Historical Data - GLAS.WT.U | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
NEO
Glass House Brands Inc (GLAS.WT.U)
Glass House Brands Inc (GLAS.WT.U) Historical

Glass House Brands Inc (GLAS.WT.U)

1.34

-0.06

(-4.29%)

Closed April 29 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	EW
4	0	0	0	0	0	0	0	EW
12	0	0	0	0	0	0	0	EW
26	0	0	0	0	0	0	0	EW
52	0	0	0	0	0	0	0	EW
156	0	0	0	0	0	0	0	EW
260	0	0	0	0	0	0	0	EW

Date	Close	Change	Change %	Open	High	Low	Volume
1714165200	1.34	-0.06	-4.29	1.31	1.34	1.31	2800
1714078800	1.4	-0.1	-6.67	1.36	1.4	1.31	900
1713992400	1.5	0.1	7.14	1.5	1.5	1.4	5600
1713906000	1.4	0.01	0.72	1.4	1.46	1.4	2000
1713819600	1.3899999	0.01	0.72	1.34	1.4	1.3	11044
1713560400	1.3799999	0	0.00	1.3799999	1.3799999	1.3799999	0
1713474000	1.3799999	-0.3	-17.86	1.3799999	1.3799999	1.3799999	100
1713387600	1.68	0.37	28.24	1.68	1.68	1.68	10300
1713301200	1.31	-0.18	-12.08	1.26	1.31	1.26	3200
1713214800	1.49	-0.02	-1.32	1.49	1.49	1.49	388
1712955600	1.51	0	0.00	1.51	1.51	1.51	0
1712869200	1.51	0.02	1.34	1.51	1.51	1.51	100
1712782800	1.49	0.19	14.62	1.34	1.49	1.34	8649
1712696400	1.3	0.25	23.81	1.15	1.3	1.15	1800
1712610000	1.05	-0.26	-19.85	1.25	1.29	1.05	5450
1712350800	1.31	0.05	3.97	1.31	1.31	1.31	100
1712264400	1.26	-0.02	-1.56	1.28	1.3	1.26	9202
1712178000	1.28	0.08	6.67	1.28	1.28	1.28	100
1712091600	1.2	0.01	0.84	1.2	1.2	1.2	200
1712005200	1.19	0	0.00	1.1	1.19	1	16300
1711659600	1.19	0.27	29.35	1	1.19	1	7552
1711573200	0.92	0	0.00	0.92	0.92	0.92	0
1711486800	0.92	-0.11	-10.68	0.95	0.95	0.92	2796
1711400400	1.03	0	0.00	1.03	1.03	1.03	0
1711141200	1.03	0.09	9.57	1	1.03	1	3000
1711054920	0.94	0.15	18.99	0.94	0.94	0.94	1500
1710968400	0.79	0.01	1.28	0.79	0.79	0.79	500
1710882000	0.78	-0.13	-14.29	0.78	0.78	0.78	500
1710795600	0.91	0.2	28.17	0.91	0.91	0.91	1000
1710536400	0.71	-0.17	-19.32	0.94	0.94	0.71	11000
1710450000	0.88	0.08	10.00	0.88	0.88	0.88	1000
1710363600	0.8	0.03	3.90	0.8	0.8	0.8	3500
1710280800	0.77	0	0.00	0.77	0.77	0.77	0
1710194400	0.77	0	0.00	0.77	0.77	0.77	0
1709935200	0.77	-0.03	-3.75	0.77	0.77	0.77	1000
1709848800	0.8	0	0.00	0.8	0.8	0.8	0
1709762400	0.8	-0.08	-9.09	0.8	0.8	0.8	1000
1709676060	0.88	0.15	20.55	0.89	0.89	0.88	2000
1709589600	0.73	-0.01	-1.35	0.73	0.73	0.73	1000
1709330400	0.74	-0.07	-8.64	0.74	0.74	0.74	1166
1709244000	0.81	-0.1	-10.99	0.81	0.81	0.81	1100
1709157600	0.91	0.08	9.64	0.9	0.91	0.9	3500
1709071440	0.83	0.09	12.16	0.96	0.96	0.83	2500
1708984800	0.74	-0.13	-14.94	0.84	0.84	0.74	7600
1708725600	0.87	0	0.00	0.87	0.87	0.87	0
1708639200	0.87	0	0.00	0.87	0.87	0.87	0
1708552800	0.87	-0.04	-4.40	0.87	0.87	0.87	1000
1708466400	0.91	0.06	7.06	0.91	0.91	0.91	2000
1708120800	0.85	0	0.00	0.85	0.85	0.85	0
1708034400	0.85	-0.1	-10.53	0.85	0.85	0.85	500
1707948000	0.95	0.09	10.47	0.94	0.95	0.94	1500
1707861600	0.86	-0.1	-10.42	0.86	0.86	0.86	2000
1707775320	0.96	-0.04	-4.00	0.96	0.96	0.96	4800
1707516000	1	0.16	19.05	0.93	1	0.93	2500
1707429600	0.84	-0.06	-6.67	0.9	0.9	0.8199999	17550
1707343200	0.9	0.0800001	9.76	0.9	0.9	0.9	500
1707256800	0.8199999	0.0199999	2.50	0.85	0.85	0.8199999	4000
1707170400	0.8	0	0.00	0.8	0.8	0.8	2000
1706911320	0.8	0.03	3.90	0.8	0.8	0.8	5500
1706824800	0.77	0	0.00	0.77	0.77	0.77	0
1706738400	0.77	-0.05	-6.10	0.78	0.78	0.77	5000
1706652000	0.8199999	0.1699999	26.15	0.8199999	0.8199999	0.8199999	2000
1706565720	0.65	0	0.00	0.65	0.65	0.65	0

Glass House Brands

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions