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)

9.328 +0.308 (+3.41%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2025 6.110 6.480 5.930 6.480 143,698 +0.42(+6.93%)
Nov 28, 2025 6.408 6.408 6.030 6.060 37,153 -0.27(-4.27%)
Nov 26, 2025 6.330 6.428 6.300 6.330 34,209 +0.01(+0.12%)
Nov 25, 2025 6.990 6.990 6.000 6.322 102,346 -0.38(-5.63%)
Nov 24, 2025 6.470 7.100 6.360 6.700 167,608 +0.21(+3.24%)
Nov 21, 2025 5.730 6.510 5.450 6.490 305,546 +0.76(+13.26%)
Nov 20, 2025 5.310 5.930 5.230 5.730 280,594 +0.42(+7.94%)
Nov 19, 2025 5.330 5.538 5.150 5.309 186,809 -0.10(-1.87%)
Nov 18, 2025 5.660 5.860 5.250 5.410 204,046 -0.21(-3.74%)
Nov 17, 2025 6.470 6.470 5.510 5.620 378,182 -0.73(-11.50%)
Nov 14, 2025 6.970 6.990 6.080 6.350 370,836 -0.66(-9.42%)
Nov 13, 2025 6.840 7.085 6.830 7.010 434,956 -0.50(-6.66%)
Nov 12, 2025 7.390 7.630 7.180 7.510 95,583 +0.26(+3.59%)
Nov 11, 2025 7.900 7.900 7.150 7.250 137,261 -0.52(-6.69%)
Nov 10, 2025 7.260 7.770 7.170 7.770 138,921 +0.57(+7.92%)
Nov 07, 2025 7.200 7.250 6.772 7.200 247,181 -0.01(-0.12%)
Nov 06, 2025 7.510 7.510 7.150 7.208 157,431 -0.19(-2.59%)
Nov 05, 2025 7.490 7.500 7.260 7.400 110,759 +0.16(+2.21%)
Nov 04, 2025 7.480 7.480 7.000 7.240 176,904 +0.06(+0.84%)
Nov 03, 2025 6.850 7.450 6.680 7.180 311,582 +0.17(+2.48%)
Oct 31, 2025 7.170 7.170 6.840 7.006 56,480 -0.07(-1.05%)
Oct 30, 2025 7.016 7.150 6.720 7.080 96,101 +0.08(+1.14%)
Oct 29, 2025 7.000 7.210 6.890 7.000 66,517 +0.05(+0.72%)
Oct 28, 2025 7.350 7.490 6.910 6.950 178,536 -0.40(-5.44%)
Oct 27, 2025 7.776 7.776 7.330 7.350 74,124 -0.39(-5.04%)
Oct 24, 2025 7.570 7.980 7.570 7.740 72,259 +0.02(+0.26%)
Oct 23, 2025 7.484 8.290 7.310 7.720 80,936 +0.12(+1.58%)
Oct 22, 2025 7.720 7.798 7.350 7.600 121,371 -0.20(-2.56%)
Oct 21, 2025 8.250 8.252 7.710 7.800 152,918 -0.48(-5.79%)
Oct 20, 2025 8.260 8.470 8.120 8.279 70,234 -0.11(-1.32%)
Oct 17, 2025 8.340 8.940 8.140 8.390 211,911 -0.38(-4.33%)
Oct 16, 2025 9.650 9.750 8.450 8.770 188,242 -0.63(-6.70%)
Oct 15, 2025 8.760 9.500 8.280 9.400 301,329 +0.64(+7.31%)
Oct 14, 2025 8.470 8.770 8.178 8.760 254,308 +0.05(+0.57%)
Oct 13, 2025 8.380 8.750 7.980 8.710 216,090 +0.56(+6.87%)
Oct 10, 2025 8.040 8.480 7.690 8.150 205,678 -0.35(-4.12%)
Oct 09, 2025 7.955 8.710 7.510 8.500 264,610 +0.50(+6.25%)
Oct 08, 2025 8.000 8.210 7.750 8.000 67,752 -0.10(-1.23%)
Oct 07, 2025 7.860 8.220 7.500 8.100 180,613 +0.01(+0.12%)
Oct 06, 2025 8.110 8.110 7.810 8.090 215,255 +0.00(+0.00%)
Oct 03, 2025 7.775 8.210 7.775 8.090 126,455 +0.13(+1.58%)
Oct 02, 2025 7.670 8.000 7.310 7.964 129,116 +0.30(+3.94%)
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.