Glass House Brands Inc. (GLAS)
NYSE: GLAS · Real-Time Price · USD
9.23
-0.65 (-6.58%)
Aug 31, 2026, 12:57 PM EDT - Market open
Glass House Brands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 9.86 | 10.00 | 9.10 | 9.18 | - | -7.09% | 497,147 |
| 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 |
| Jul 30, 2026 | 9.70 | 10.00 | 9.35 | 9.90 | 9.90 | 5.21% | 405,729 |
| Jul 29, 2026 | 9.67 | 9.77 | 9.24 | 9.41 | 9.41 | -4.85% | 538,241 |
| Jul 28, 2026 | 10.35 | 10.35 | 9.56 | 9.89 | 9.89 | -2.27% | 312,363 |
| Jul 27, 2026 | 10.11 | 10.21 | 9.80 | 10.12 | 10.12 | 1.00% | 191,354 |
| Jul 24, 2026 | 10.15 | 10.34 | 9.47 | 10.02 | 10.02 | -0.20% | 891,564 |
| Jul 23, 2026 | 10.53 | 10.56 | 9.95 | 10.04 | 10.04 | -4.65% | 450,633 |
| Jul 22, 2026 | 10.41 | 10.69 | 10.38 | 10.53 | 10.53 | -1.86% | 121,093 |
| Jul 21, 2026 | 10.80 | 10.99 | 10.54 | 10.73 | 10.73 | 0.19% | 164,566 |
| 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 |