ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Glass House Brands Inc (OP:GLASF)

7.740 -0.410 (-5.03%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 8.010 8.300 7.370 7.740 159,623 -0.41(-5.03%)
Feb 19, 2026 7.520 8.200 7.400 8.150 166,708 +0.60(+7.95%)
Feb 18, 2026 7.680 7.830 7.510 7.550 67,301 -0.05(-0.66%)
Feb 17, 2026 7.520 7.700 7.300 7.600 104,952 -0.05(-0.65%)
Feb 13, 2026 7.550 8.000 7.390 7.650 202,362 -0.24(-3.04%)
Feb 12, 2026 8.490 8.580 7.560 7.890 271,197 -0.56(-6.63%)
Feb 11, 2026 8.740 8.850 8.450 8.450 159,401 -0.32(-3.65%)
Feb 10, 2026 8.970 9.100 8.750 8.770 102,049 -0.28(-3.14%)
Feb 09, 2026 9.010 9.080 8.710 9.054 88,017 +0.05(+0.60%)
Feb 06, 2026 8.824 9.200 8.750 9.000 45,180 +0.28(+3.21%)
Feb 05, 2026 9.200 9.200 8.690 8.720 105,776 -0.48(-5.22%)
Feb 04, 2026 9.130 9.330 8.760 9.200 144,586 +0.24(+2.68%)
Feb 03, 2026 9.090 9.150 8.800 8.960 253,356 -0.18(-1.97%)
Feb 02, 2026 9.304 9.400 8.998 9.140 105,450 -0.06(-0.66%)
Jan 30, 2026 9.000 9.490 8.950 9.201 279,128 +0.40(+4.56%)
Jan 29, 2026 8.912 9.210 8.720 8.800 160,993 +0.00(+0.00%)
Jan 28, 2026 9.010 9.210 8.750 8.800 213,269 -0.15(-1.68%)
Jan 27, 2026 9.100 9.110 8.900 8.950 119,807 -0.16(-1.76%)
Jan 26, 2026 9.350 9.530 9.050 9.110 183,351 -0.40(-4.21%)
Jan 23, 2026 9.200 9.700 9.100 9.510 198,446 +0.28(+3.03%)
Jan 22, 2026 9.090 9.330 9.020 9.230 144,925 +0.23(+2.56%)
Jan 21, 2026 9.009 9.260 8.868 9.000 180,938 +0.20(+2.27%)
Jan 20, 2026 8.590 9.160 8.030 8.800 385,403 +0.08(+0.95%)
Jan 16, 2026 8.850 9.000 8.620 8.717 84,211 -0.29(-3.20%)
Jan 15, 2026 9.000 9.100 8.826 9.005 103,931 -0.04(-0.43%)
Jan 14, 2026 8.970 9.070 8.940 9.043 68,685 +0.04(+0.48%)
Jan 13, 2026 9.100 9.210 8.850 9.000 76,659 -0.02(-0.22%)
Jan 12, 2026 8.900 9.260 8.900 9.020 326,077 +0.20(+2.27%)
Jan 09, 2026 8.964 9.160 8.770 8.820 109,246 -0.15(-1.67%)
Jan 08, 2026 8.970 9.150 8.910 8.970 135,934 +0.00(+0.00%)
Jan 07, 2026 9.000 9.060 8.950 8.970 126,370 -0.03(-0.33%)
Jan 06, 2026 8.770 9.023 8.770 9.000 257,468 +0.15(+1.69%)
Jan 05, 2026 9.060 9.060 8.850 8.850 198,592 -0.12(-1.34%)
Jan 02, 2026 8.836 9.120 8.836 8.970 117,463 +0.12(+1.36%)
Dec 31, 2025 8.970 8.970 8.500 8.850 171,309 -0.16(-1.78%)
Dec 30, 2025 8.975 9.180 8.830 9.010 233,324 +0.23(+2.62%)
Dec 29, 2025 9.030 9.400 8.750 8.780 405,828 -0.55(-5.87%)
Dec 26, 2025 9.024 9.356 8.922 9.328 107,130 +0.31(+3.41%)
Dec 24, 2025 9.020 9.240 8.800 9.020 256,738 -0.08(-0.88%)
Dec 23, 2025 9.100 9.350 8.800 9.100 484,138 +0.10(+1.11%)
Dec 22, 2025 9.440 9.750 8.920 9.000 719,354 -0.41(-4.34%)
Dec 19, 2025 9.466 10.01 9.030 9.408 1,012,254 +0.30(+3.29%)
Dec 18, 2025 10.00 10.10 8.850 9.108 1,094,695 -0.44(-4.63%)
Dec 17, 2025 10.00 10.02 9.300 9.550 743,352 -0.29(-2.95%)
Dec 16, 2025 9.000 9.940 8.840 9.840 672,704 +0.82(+9.12%)
Dec 15, 2025 9.440 9.770 8.499 9.018 783,597 -0.24(-2.61%)
Dec 12, 2025 6.920 9.510 6.830 9.260 1,716,120 +3.46(+59.71%)
Dec 11, 2025 5.814 5.850 5.740 5.798 62,670 -0.05(-0.89%)
Dec 10, 2025 5.870 5.950 5.740 5.850 62,167 -0.01(-0.21%)
Dec 09, 2025 6.120 6.180 5.824 5.862 153,797 -0.26(-4.21%)
Dec 08, 2025 6.390 6.390 5.770 6.120 144,707 -0.27(-4.27%)
Dec 05, 2025 6.662 6.662 6.280 6.393 108,025 -0.23(-3.43%)
Dec 04, 2025 6.310 6.650 6.210 6.620 61,038 +0.35(+5.58%)
Dec 03, 2025 6.370 6.400 6.220 6.270 118,504 -0.01(-0.22%)
Dec 02, 2025 6.480 6.480 6.120 6.284 63,928 -0.20(-3.02%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.