NYSE : GLAS
Glass House Brands Inc. — Price history
Materials · Agricultural Inputs · United States
Last price 2.18 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 205.45M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Glass House Brands Inc. (GLAS) closed at 2.36 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.18 | 2.67 | 2.18 | 2.36 | 2,084,565 | +8.26% |
| 2026-10-30 | 2.29 | 2.29 | 2.15 | 2.18 | 1,410,577 | -4.39% |
| 2026-10-29 | 2.22 | 2.405 | 2.18 | 2.28 | 901,539 | +1.33% |
| 2026-10-28 | 2.33 | 2.35 | 2.21 | 2.25 | 756,327 | -3.85% |
| 2026-10-27 | 2.13 | 2.38 | 2.11 | 2.34 | 808,658 | +9.35% |
| 2026-10-26 | 2.15 | 2.2 | 2.07 | 2.14 | 792,761 | +0.00% |
| 2026-10-23 | 2.2 | 2.23 | 2.07 | 2.14 | 1,440,678 | -6.14% |
| 2026-10-22 | 2.335 | 2.335 | 2.17 | 2.28 | 1,888,373 | -2.15% |
| 2026-10-21 | 2.37 | 2.479 | 2.1 | 2.33 | 3,090,684 | -0.43% |
| 2026-10-20 | 2.36 | 2.5 | 2.17 | 2.34 | 3,054,564 | -4.88% |
| 2026-10-19 | 3.23 | 3.23 | 1.67 | 2.46 | 16,162,061 | -22.88% |
| 2026-10-16 | 3.74 | 3.835 | 3.1 | 3.19 | 2,010,906 | -14.02% |
| 2026-10-15 | 3.66 | 3.89 | 3.57 | 3.71 | 856,862 | +0.54% |
| 2026-10-14 | 3.77 | 4 | 3.552 | 3.69 | 1,614,692 | -4.16% |
| 2026-10-13 | 3.99 | 4.12 | 3.62 | 3.85 | 2,738,534 | -5.64% |
| 2026-10-12 | 4.21 | 4.21 | 3.84 | 4.08 | 2,679,925 | -4.23% |
| 2026-10-09 | 4.39 | 4.45 | 4.15 | 4.26 | 1,832,130 | -3.40% |
| 2026-10-08 | 5.1 | 5.177 | 4.2 | 4.41 | 4,819,241 | -14.04% |
| 2026-10-07 | 5.11 | 5.38 | 5.085 | 5.13 | 792,675 | -0.58% |
| 2026-10-06 | 5.35 | 5.37 | 5.05 | 5.16 | 2,083,689 | -3.55% |
| 2026-10-05 | 5.49 | 5.5 | 5.21 | 5.35 | 1,067,866 | -2.55% |
| 2026-10-02 | 5.3 | 5.52 | 5.02 | 5.49 | 1,405,830 | +3.20% |
| 2026-10-01 | 5.62 | 5.68 | 4.966 | 5.32 | 2,669,795 | -5.17% |
| 2026-09-30 | 6.5 | 6.51 | 5.18 | 5.61 | 5,521,921 | -17.38% |
| 2026-09-29 | 6.77 | 6.89 | 6.53 | 6.79 | 1,241,805 | -0.88% |
| 2026-09-28 | 6.77 | 6.85 | 6.53 | 6.85 | 1,584,578 | +0.74% |
| 2026-09-25 | 7.15 | 7.27 | 6.78 | 6.8 | 1,798,288 | -4.90% |
| 2026-09-24 | 7.76 | 7.87 | 7.1 | 7.15 | 1,711,499 | -8.92% |
| 2026-09-23 | 8.05 | 8.1 | 7.72 | 7.85 | 884,370 | -2.00% |
| 2026-09-22 | 7.93 | 8.145 | 7.92 | 8.01 | 1,243,587 | +0.88% |
| 2026-09-21 | 8.05 | 8.08 | 7.81 | 7.94 | 683,733 | -0.38% |
| 2026-09-18 | 8.06 | 8.07 | 7.83 | 7.97 | 676,081 | -0.25% |
| 2026-09-17 | 8.25 | 8.25 | 7.95 | 7.99 | 529,477 | -0.50% |
| 2026-09-16 | 8.2 | 8.3 | 7.83 | 8.03 | 530,374 | -0.12% |
| 2026-09-15 | 8.13 | 8.41 | 7.985 | 8.04 | 667,447 | -0.74% |
| 2026-09-14 | 8 | 8.236 | 7.842 | 8.1 | 725,702 | +2.14% |
| 2026-09-11 | 8.04 | 8.27 | 7.7 | 7.93 | 833,735 | -0.63% |
| 2026-09-10 | 8.06 | 8.38 | 7.95 | 7.98 | 457,198 | -1.97% |
| 2026-09-09 | 8.32 | 8.42 | 8.1 | 8.14 | 484,160 | -2.63% |
| 2026-09-08 | 8.87 | 8.87 | 8.12 | 8.36 | 867,971 | -5.86% |
| 2026-09-04 | 8.6 | 9.04 | 8.55 | 8.88 | 482,142 | +3.26% |
| 2026-09-03 | 8.57 | 8.72 | 8.51 | 8.6 | 1,064,042 | +0.58% |
| 2026-09-02 | 8.55 | 8.67 | 8.36 | 8.55 | 502,892 | +0.71% |
| 2026-09-01 | 8.89 | 9.13 | 8.43 | 8.49 | 691,120 | -4.93% |
| 2026-08-31 | 9.86 | 10 | 8.89 | 8.93 | 1,368,675 | -9.62% |
| 2026-08-28 | 9.79 | 10.08 | 9.55 | 9.88 | 545,049 | +1.02% |
| 2026-08-27 | 10.15 | 10.28 | 9.725 | 9.78 | 308,801 | -5.96% |
| 2026-08-26 | 10.2 | 10.46 | 10.01 | 10.4 | 416,886 | +2.67% |
| 2026-08-25 | 10.06 | 10.34 | 9.92 | 10.13 | 318,594 | +2.53% |
| 2026-08-24 | 9.74 | 10.14 | 9.67 | 9.88 | 277,478 | +0.92% |
| 2026-08-21 | 9.5 | 9.93 | 9.5 | 9.79 | 230,657 | +2.84% |
| 2026-08-20 | 9.71 | 9.71 | 9.34 | 9.52 | 206,136 | -1.86% |
| 2026-08-19 | 9.45 | 10 | 9.29 | 9.7 | 350,760 | +3.63% |
| 2026-08-18 | 9.5 | 9.761 | 9.3 | 9.36 | 284,870 | -3.41% |
| 2026-08-17 | 9.41 | 10.015 | 9.37 | 9.69 | 249,487 | +2.98% |
| 2026-08-14 | 9.56 | 9.97 | 9.35 | 9.41 | 381,350 | -5.62% |
| 2026-08-13 | 10.15 | 10.59 | 9.832 | 9.97 | 301,938 | -3.11% |
| 2026-08-12 | 10.02 | 10.53 | 9.91 | 10.29 | 282,555 | +3.11% |
| 2026-08-11 | 10.01 | 10.08 | 9.71 | 9.98 | 230,847 | -0.30% |
| 2026-08-10 | 10.05 | 10.18 | 9.72 | 10.01 | 330,461 | -1.18% |
| 2026-08-07 | 9.7 | 10.15 | 9.52 | 10.13 | 457,792 | +4.65% |
| 2026-08-06 | 9.3 | 9.745 | 9.25 | 9.68 | 298,354 | +4.54% |
| 2026-08-05 | 9.95 | 10.14 | 9.12 | 9.26 | 637,859 | -8.04% |
| 2026-08-04 | 9.95 | 10.2 | 9.92 | 10.07 | 219,463 | +0.10% |
| 2026-08-03 | 9.41 | 10.248 | 9.37 | 10.06 | 517,943 | +5.56% |
| 2026-07-31 | 10 | 10 | 9.47 | 9.53 | 321,734 | -3.74% |
| 2026-07-30 | 9.7 | 10 | 9.35 | 9.9 | 405,729 | +5.21% |
| 2026-07-29 | 9.67 | 9.77 | 9.24 | 9.41 | 538,241 | -4.85% |
| 2026-07-28 | 10.35 | 10.35 | 9.56 | 9.89 | 312,363 | -2.27% |
| 2026-07-27 | 10.11 | 10.21 | 9.798 | 10.12 | 191,354 | +1.00% |
| 2026-07-24 | 10.15 | 10.34 | 9.47 | 10.02 | 891,564 | -0.20% |
| 2026-07-23 | 10.53 | 10.555 | 9.95 | 10.04 | 450,633 | -4.65% |
| 2026-07-22 | 10.41 | 10.686 | 10.38 | 10.53 | 121,093 | -1.86% |
| 2026-07-21 | 10.8 | 10.99 | 10.54 | 10.73 | 164,566 | +0.19% |
| 2026-07-20 | 10.89 | 10.99 | 10.43 | 10.71 | 144,545 | -0.74% |
| 2026-07-17 | 10.25 | 10.88 | 10.17 | 10.79 | 269,225 | +4.35% |
| 2026-07-16 | 10.88 | 11 | 10.25 | 10.34 | 629,294 | -6.17% |
| 2026-07-15 | 11.26 | 11.45 | 10.7 | 11.02 | 346,339 | -3.50% |
| 2026-07-14 | 11.6 | 11.6 | 11.22 | 11.42 | 145,694 | +0.09% |
| 2026-07-13 | 11.96 | 11.96 | 11.34 | 11.41 | 201,582 | -3.39% |
| 2026-07-10 | 11.61 | 11.83 | 11.1 | 11.81 | 213,518 | +1.72% |
| 2026-07-09 | 11.51 | 11.7 | 11.06 | 11.61 | 486,850 | +1.04% |
| 2026-07-08 | 11.37 | 11.65 | 11.1 | 11.49 | 359,555 | -0.61% |
| 2026-07-07 | 11.79 | 11.87 | 11.3 | 11.56 | 200,830 | +2.30% |
| 2026-07-06 | 12.57 | 12.7 | 11.25 | 11.3 | 467,540 | -9.60% |
| 2026-07-02 | 12.25 | 12.7 | 12.1 | 12.5 | 400,051 | +1.46% |
| 2026-07-01 | 12.6 | 12.98 | 12.1 | 12.32 | 1,662,601 | -5.23% |
| 2026-06-30 | 12.6 | 13.25 | 11.68 | 13 | 1,347,827 | +5.35% |
| 2026-06-29 | 12.4 | 12.58 | 12.16 | 12.34 | 220,266 | +1.06% |
| 2026-06-26 | 12.85 | 12.9 | 12.21 | 12.21 | 146,134 | -4.16% |
| 2026-06-25 | 11.2 | 12.79 | 11.2 | 12.74 | 485,973 | +15.71% |
| 2026-06-24 | 11.99 | 12.24 | 10.8 | 11.01 | 528,177 | -7.25% |
| 2026-06-23 | 12.6 | 12.86 | 11.79 | 11.87 | 290,694 | -6.02% |
| 2026-06-22 | 13.7 | 13.86 | 12.63 | 12.63 | 240,064 | -7.01% |
| 2026-06-18 | 13.09 | 13.93 | 12.15 | 13.582 | 409,756 | +3.76% |
| 2026-06-17 | 13.05 | 13.5 | 12.986 | 13.09 | 175,627 | +0.69% |
| 2026-06-16 | 13.18 | 13.51 | 12.91 | 13 | 166,908 | +0.00% |
| 2026-06-15 | 13.39 | 13.44 | 12.76 | 13 | 203,642 | -1.89% |
| 2026-06-12 | 13.1 | 13.49 | 12.948 | 13.25 | 171,310 | +1.92% |
| 2026-06-11 | 13.082 | 13.23 | 12.75 | 13 | 258,546 | -0.08% |
| 2026-06-10 | 13.01 | 13.26 | 12.8 | 13.01 | 163,379 | -0.33% |
| 2026-06-09 | 13.49 | 13.75 | 12.76 | 13.053 | 354,352 | -0.67% |
| 2026-06-08 | 12.34 | 13.3 | 12.2 | 13.14 | 541,002 | +6.85% |
| 2026-06-05 | 11.9 | 12.48 | 11.6 | 12.298 | 425,866 | +5.92% |
| 2026-06-04 | 11.34 | 11.61 | 11.34 | 11.61 | 222,995 | +2.47% |
| 2026-06-03 | 11.46 | 11.5 | 11.17 | 11.33 | 267,075 | +1.89% |
| 2026-06-02 | 11.562 | 11.73 | 11.03 | 11.12 | 159,078 | -1.59% |
| 2026-06-01 | 11.36 | 11.73 | 11.05 | 11.3 | 165,735 | +1.89% |
| 2026-05-29 | 11.73 | 11.73 | 11.03 | 11.09 | 274,725 | -3.98% |
| 2026-05-28 | 10.95 | 11.55 | 10.94 | 11.55 | 381,290 | +4.90% |
| 2026-05-27 | 10.75 | 11.01 | 10.5 | 11.01 | 196,354 | +2.18% |
| 2026-05-26 | 10.44 | 10.985 | 10.15 | 10.775 | 570,643 | +6.05% |
| 2026-05-22 | 10.08 | 10.33 | 9.96 | 10.16 | 157,625 | +0.69% |
| 2026-05-21 | 10.12 | 10.2 | 10 | 10.09 | 125,461 | +0.10% |
| 2026-05-20 | 10.1 | 10.38 | 9.92 | 10.08 | 226,388 | -1.80% |
| 2026-05-19 | 9.82 | 10.43 | 9.8 | 10.265 | 510,421 | +2.75% |
| 2026-05-18 | 9.79 | 10.066 | 9.7 | 9.99 | 159,477 | +2.99% |
| 2026-05-15 | 9.47 | 9.95 | 9.47 | 9.7 | 336,892 | -2.21% |
| 2026-05-14 | 9.2 | 10.15 | 9.2 | 9.919 | 473,306 | +9.68% |
| 2026-05-13 | 9.25 | 9.42 | 9 | 9.044 | 337,956 | -1.80% |