Glass House Brands Inc. (GLAS)
NYSE: GLAS · Real-Time Price · USD
2.180
-0.100 (-4.39%)
At close: Oct 30, 2026, 4:00 PM EDT
2.210
+0.030 (1.38%)
After-hours: Oct 30, 2026, 7:58 PM EDT
Glass House Brands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.29 | 2.29 | 2.15 | 2.18 | 2.18 | -4.39% | 1,410,577 |
| Oct 29, 2026 | 2.22 | 2.41 | 2.18 | 2.28 | 2.28 | 1.33% | 901,539 |
| Oct 28, 2026 | 2.33 | 2.35 | 2.21 | 2.25 | 2.25 | -3.85% | 756,327 |
| Oct 27, 2026 | 2.13 | 2.38 | 2.11 | 2.34 | 2.34 | 9.35% | 808,658 |
| Oct 26, 2026 | 2.15 | 2.20 | 2.07 | 2.14 | 2.14 | - | 792,761 |
| Oct 23, 2026 | 2.20 | 2.23 | 2.07 | 2.14 | 2.14 | -6.14% | 1,440,678 |
| Oct 22, 2026 | 2.34 | 2.34 | 2.17 | 2.28 | 2.28 | -2.15% | 1,888,373 |
| Oct 21, 2026 | 2.37 | 2.48 | 2.10 | 2.33 | 2.33 | -0.43% | 3,090,684 |
| Oct 20, 2026 | 2.36 | 2.50 | 2.17 | 2.34 | 2.34 | -4.88% | 3,054,564 |
| Oct 19, 2026 | 3.23 | 3.23 | 1.67 | 2.46 | 2.46 | -22.88% | 16,162,061 |
| Oct 16, 2026 | 3.74 | 3.84 | 3.10 | 3.19 | 3.19 | -14.02% | 2,010,906 |
| Oct 15, 2026 | 3.66 | 3.89 | 3.57 | 3.71 | 3.71 | 0.54% | 856,862 |
| Oct 14, 2026 | 3.77 | 4.00 | 3.55 | 3.69 | 3.69 | -4.16% | 1,614,692 |
| Oct 13, 2026 | 3.99 | 4.12 | 3.62 | 3.85 | 3.85 | -5.64% | 2,738,534 |
| Oct 12, 2026 | 4.21 | 4.21 | 3.84 | 4.08 | 4.08 | -4.23% | 2,679,925 |
| Oct 9, 2026 | 4.39 | 4.45 | 4.15 | 4.26 | 4.26 | -3.40% | 1,832,130 |
| 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 |