Glass House Brands Inc. (GLAS)
NYSE: GLAS · Real-Time Price · USD
4.260
-0.150 (-3.40%)
At close: Oct 9, 2026, 4:00 PM EDT
4.230
-0.030 (-0.70%)
After-hours: Oct 9, 2026, 7:58 PM EDT
Glass House Brands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 4.39 | 4.45 | 4.15 | 4.26 | 4.26 | -3.40% | 1,842,354 |
| Oct 8, 2026 | 5.10 | 5.18 | 4.20 | 4.41 | 4.41 | -14.04% | 4,819,241 |
| Oct 7, 2026 | 5.11 | 5.38 | 5.09 | 5.13 | 5.13 | -0.58% | 792,675 |
| Oct 6, 2026 | 5.35 | 5.37 | 5.05 | 5.16 | 5.16 | -3.55% | 2,083,689 |
| Oct 5, 2026 | 5.49 | 5.50 | 5.21 | 5.35 | 5.35 | -2.55% | 1,067,866 |
| Oct 2, 2026 | 5.30 | 5.52 | 5.02 | 5.49 | 5.49 | 3.20% | 1,405,830 |
| Oct 1, 2026 | 5.62 | 5.68 | 4.97 | 5.32 | 5.32 | -5.17% | 2,669,795 |
| Sep 30, 2026 | 6.50 | 6.51 | 5.18 | 5.61 | 5.61 | -17.38% | 5,521,921 |
| Sep 29, 2026 | 6.77 | 6.89 | 6.53 | 6.79 | 6.79 | -0.88% | 1,241,805 |
| Sep 28, 2026 | 6.77 | 6.85 | 6.53 | 6.85 | 6.85 | 0.74% | 1,584,578 |
| Sep 25, 2026 | 7.15 | 7.27 | 6.78 | 6.80 | 6.80 | -4.90% | 1,798,288 |
| Sep 24, 2026 | 7.76 | 7.87 | 7.10 | 7.15 | 7.15 | -8.92% | 1,711,499 |
| Sep 23, 2026 | 8.05 | 8.10 | 7.72 | 7.85 | 7.85 | -2.00% | 884,370 |
| Sep 22, 2026 | 7.93 | 8.15 | 7.92 | 8.01 | 8.01 | 0.88% | 1,243,587 |
| Sep 21, 2026 | 8.05 | 8.08 | 7.81 | 7.94 | 7.94 | -0.38% | 683,733 |
| Sep 18, 2026 | 8.06 | 8.07 | 7.83 | 7.97 | 7.97 | -0.25% | 676,081 |
| Sep 17, 2026 | 8.25 | 8.25 | 7.95 | 7.99 | 7.99 | -0.50% | 529,477 |
| Sep 16, 2026 | 8.20 | 8.30 | 7.83 | 8.03 | 8.03 | -0.12% | 530,374 |
| Sep 15, 2026 | 8.13 | 8.41 | 7.99 | 8.04 | 8.04 | -0.74% | 667,447 |
| Sep 14, 2026 | 8.00 | 8.24 | 7.84 | 8.10 | 8.10 | 2.14% | 725,702 |
| Sep 11, 2026 | 8.04 | 8.27 | 7.70 | 7.93 | 7.93 | -0.63% | 833,735 |
| Sep 10, 2026 | 8.06 | 8.38 | 7.95 | 7.98 | 7.98 | -1.97% | 457,198 |
| Sep 9, 2026 | 8.32 | 8.42 | 8.10 | 8.14 | 8.14 | -2.63% | 484,160 |
| Sep 8, 2026 | 8.87 | 8.87 | 8.12 | 8.36 | 8.36 | -5.86% | 867,971 |
| Sep 4, 2026 | 8.60 | 9.04 | 8.55 | 8.88 | 8.88 | 3.26% | 482,142 |
| Sep 3, 2026 | 8.57 | 8.72 | 8.51 | 8.60 | 8.60 | 0.58% | 1,064,042 |
| Sep 2, 2026 | 8.55 | 8.67 | 8.36 | 8.55 | 8.55 | 0.71% | 502,892 |
| Sep 1, 2026 | 8.89 | 9.13 | 8.43 | 8.49 | 8.49 | -4.93% | 691,120 |
| Aug 31, 2026 | 9.86 | 10.00 | 8.89 | 8.93 | 8.93 | -9.62% | 1,368,675 |
| Aug 28, 2026 | 9.79 | 10.08 | 9.55 | 9.88 | 9.88 | 1.02% | 545,049 |
| Aug 27, 2026 | 10.15 | 10.28 | 9.73 | 9.78 | 9.78 | -5.96% | 308,801 |
| Aug 26, 2026 | 10.20 | 10.46 | 10.01 | 10.40 | 10.40 | 2.67% | 416,886 |
| Aug 25, 2026 | 10.06 | 10.34 | 9.92 | 10.13 | 10.13 | 2.53% | 318,594 |
| Aug 24, 2026 | 9.74 | 10.14 | 9.67 | 9.88 | 9.88 | 0.92% | 277,478 |
| Aug 21, 2026 | 9.50 | 9.93 | 9.50 | 9.79 | 9.79 | 2.84% | 230,657 |
| Aug 20, 2026 | 9.71 | 9.71 | 9.34 | 9.52 | 9.52 | -1.86% | 206,136 |
| Aug 19, 2026 | 9.45 | 10.00 | 9.29 | 9.70 | 9.70 | 3.63% | 350,760 |
| Aug 18, 2026 | 9.50 | 9.76 | 9.30 | 9.36 | 9.36 | -3.41% | 284,870 |
| Aug 17, 2026 | 9.41 | 10.02 | 9.37 | 9.69 | 9.69 | 2.98% | 249,487 |
| Aug 14, 2026 | 9.56 | 9.97 | 9.35 | 9.41 | 9.41 | -5.62% | 381,350 |
| Aug 13, 2026 | 10.15 | 10.59 | 9.83 | 9.97 | 9.97 | -3.11% | 301,938 |
| Aug 12, 2026 | 10.02 | 10.53 | 9.91 | 10.29 | 10.29 | 3.11% | 282,555 |
| Aug 11, 2026 | 10.01 | 10.08 | 9.71 | 9.98 | 9.98 | -0.30% | 230,847 |
| Aug 10, 2026 | 10.05 | 10.18 | 9.72 | 10.01 | 10.01 | -1.18% | 330,461 |
| Aug 7, 2026 | 9.70 | 10.15 | 9.52 | 10.13 | 10.13 | 4.65% | 457,792 |
| Aug 6, 2026 | 9.30 | 9.75 | 9.25 | 9.68 | 9.68 | 4.54% | 298,354 |
| Aug 5, 2026 | 9.95 | 10.14 | 9.12 | 9.26 | 9.26 | -8.04% | 637,859 |
| Aug 4, 2026 | 9.95 | 10.20 | 9.92 | 10.07 | 10.07 | 0.10% | 219,463 |
| Aug 3, 2026 | 9.41 | 10.25 | 9.37 | 10.06 | 10.06 | 5.56% | 517,943 |
| Jul 31, 2026 | 10.00 | 10.00 | 9.47 | 9.53 | 9.53 | -3.74% | 321,734 |