Glass House Brands Inc. (GLAS)
NYSE: GLAS · Real-Time Price · USD
10.73
+0.02 (0.19%)
At close: Jul 21, 2026, 4:00 PM EDT
10.43
-0.30 (-2.79%)
After-hours: Jul 21, 2026, 7:45 PM EDT
Glass House Brands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 10.80 | 10.99 | 10.55 | 10.69 | - | -0.19% | 121,323 |
| Jul 20, 2026 | 10.89 | 10.99 | 10.43 | 10.71 | 10.71 | -0.74% | 144,545 |
| Jul 17, 2026 | 10.25 | 10.88 | 10.17 | 10.79 | 10.79 | 4.35% | 269,225 |
| Jul 16, 2026 | 10.88 | 11.00 | 10.25 | 10.34 | 10.34 | -6.17% | 629,294 |
| Jul 15, 2026 | 11.26 | 11.45 | 10.70 | 11.02 | 11.02 | -3.50% | 346,339 |
| Jul 14, 2026 | 11.60 | 11.60 | 11.22 | 11.42 | 11.42 | 0.09% | 145,694 |
| Jul 13, 2026 | 11.96 | 11.96 | 11.34 | 11.41 | 11.41 | -3.39% | 201,582 |
| Jul 10, 2026 | 11.61 | 11.83 | 11.10 | 11.81 | 11.81 | 1.72% | 213,518 |
| Jul 9, 2026 | 11.51 | 11.70 | 11.06 | 11.61 | 11.61 | 1.04% | 486,850 |
| Jul 8, 2026 | 11.37 | 11.65 | 11.10 | 11.49 | 11.49 | -0.61% | 359,555 |
| Jul 7, 2026 | 11.79 | 11.87 | 11.30 | 11.56 | 11.56 | 2.30% | 200,830 |
| Jul 6, 2026 | 12.57 | 12.70 | 11.25 | 11.30 | 11.30 | -9.60% | 467,540 |
| Jul 2, 2026 | 12.25 | 12.70 | 12.10 | 12.50 | 12.50 | 1.46% | 400,051 |
| Jul 1, 2026 | 12.60 | 12.98 | 12.10 | 12.32 | 12.32 | -5.23% | 1,662,601 |
| Jun 30, 2026 | 12.60 | 13.25 | 11.68 | 13.00 | 13.00 | 5.35% | 1,347,827 |
| Jun 29, 2026 | 12.40 | 12.58 | 12.16 | 12.34 | 12.34 | 1.06% | 220,266 |
| Jun 26, 2026 | 12.85 | 12.90 | 12.21 | 12.21 | 12.21 | -4.16% | 146,134 |
| Jun 25, 2026 | 11.20 | 12.79 | 11.20 | 12.74 | 12.74 | 15.71% | 485,973 |
| Jun 24, 2026 | 11.99 | 12.24 | 10.80 | 11.01 | 11.01 | -7.25% | 528,177 |
| Jun 23, 2026 | 12.60 | 12.86 | 11.79 | 11.87 | 11.87 | -6.02% | 290,694 |
| Jun 22, 2026 | 13.70 | 13.86 | 12.63 | 12.63 | 12.63 | -7.01% | 240,064 |
| Jun 18, 2026 | 13.09 | 13.93 | 12.15 | 13.58 | 13.58 | 3.76% | 409,756 |
| Jun 17, 2026 | 13.05 | 13.50 | 12.99 | 13.09 | 13.09 | 0.69% | 175,627 |
| Jun 16, 2026 | 13.18 | 13.51 | 12.91 | 13.00 | 13.00 | - | 166,908 |
| Jun 15, 2026 | 13.39 | 13.44 | 12.76 | 13.00 | 13.00 | -1.89% | 203,642 |
| Jun 12, 2026 | 13.10 | 13.49 | 12.95 | 13.25 | 13.25 | 1.92% | 171,310 |
| Jun 11, 2026 | 13.08 | 13.23 | 12.75 | 13.00 | 13.00 | -0.08% | 258,546 |
| Jun 10, 2026 | 13.01 | 13.26 | 12.80 | 13.01 | 13.01 | -0.33% | 163,379 |
| Jun 9, 2026 | 13.49 | 13.75 | 12.76 | 13.05 | 13.05 | -0.67% | 354,352 |
| Jun 8, 2026 | 12.34 | 13.30 | 12.20 | 13.14 | 13.14 | 6.85% | 541,002 |
| Jun 5, 2026 | 11.90 | 12.48 | 11.60 | 12.30 | 12.30 | 5.92% | 425,866 |
| Jun 4, 2026 | 11.34 | 11.61 | 11.34 | 11.61 | 11.61 | 2.47% | 222,995 |
| Jun 3, 2026 | 11.46 | 11.50 | 11.17 | 11.33 | 11.33 | 1.89% | 267,075 |
| Jun 2, 2026 | 11.56 | 11.73 | 11.03 | 11.12 | 11.12 | -1.59% | 159,078 |
| Jun 1, 2026 | 11.36 | 11.73 | 11.05 | 11.30 | 11.30 | 1.89% | 165,735 |
| May 29, 2026 | 11.73 | 11.73 | 11.03 | 11.09 | 11.09 | -3.98% | 274,725 |
| May 28, 2026 | 10.95 | 11.55 | 10.94 | 11.55 | 11.55 | 4.90% | 381,290 |
| May 27, 2026 | 10.75 | 11.01 | 10.50 | 11.01 | 11.01 | 2.18% | 196,354 |
| May 26, 2026 | 10.44 | 10.99 | 10.15 | 10.78 | 10.78 | 6.05% | 570,643 |
| May 22, 2026 | 10.08 | 10.33 | 9.96 | 10.16 | 10.16 | 0.69% | 157,625 |
| May 21, 2026 | 10.12 | 10.20 | 10.00 | 10.09 | 10.09 | 0.10% | 125,461 |
| May 20, 2026 | 10.10 | 10.38 | 9.92 | 10.08 | 10.08 | -1.80% | 226,388 |
| May 19, 2026 | 9.82 | 10.43 | 9.80 | 10.27 | 10.27 | 2.75% | 510,421 |
| May 18, 2026 | 9.79 | 10.07 | 9.70 | 9.99 | 9.99 | 2.99% | 159,477 |
| May 15, 2026 | 9.47 | 9.95 | 9.47 | 9.70 | 9.70 | -2.21% | 336,892 |
| May 14, 2026 | 9.20 | 10.15 | 9.20 | 9.92 | 9.92 | 9.68% | 473,306 |
| May 13, 2026 | 9.25 | 9.42 | 9.00 | 9.04 | 9.04 | -1.80% | 337,956 |
| May 12, 2026 | 9.29 | 9.37 | 9.11 | 9.21 | 9.21 | -1.50% | 145,054 |
| May 11, 2026 | 9.28 | 9.75 | 9.25 | 9.35 | 9.35 | - | 103,200 |
| May 8, 2026 | 9.85 | 9.99 | 9.30 | 9.35 | 9.35 | -4.98% | 169,077 |