Glass House Brands Inc. GLAS
1.27 USD +0.02 (+1.60%)
Regular-session close
1.28 +0.01 +0.61%
After hours · Nov 13, 7:59 PM ET
1.21 Day range 1.37
1.25 52-week range 13.58
- YTD
- -85.65%
- 1 year
- -81.88%
GLAS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.27 | 1.37 | 1.21 | 1.27 | +0.02 | +1.60% | 3,481,781 |
| Nov 12, 2026 | 1.81 | 1.84 | 1.06 | 1.25 | -0.62 | -33.16% | 9,364,625 |
| Nov 11, 2026 | 1.98 | 2.04 | 1.87 | 1.87 | -0.10 | -5.08% | 970,765 |
| Nov 10, 2026 | 1.93 | 2.00 | 1.83 | 1.97 | +0.05 | +2.60% | 940,800 |
| Nov 9, 2026 | 2.10 | 2.14 | 1.86 | 1.92 | -0.16 | -7.69% | 1,559,300 |
| Nov 6, 2026 | 2.25 | 2.33 | 2.02 | 2.08 | -0.15 | -6.73% | 1,908,200 |
| Nov 5, 2026 | 2.52 | 2.67 | 2.23 | 2.23 | -0.35 | -13.57% | 1,159,500 |
| Nov 4, 2026 | 2.54 | 2.81 | 2.51 | 2.58 | +0.24 | +10.26% | 2,071,200 |
| Nov 3, 2026 | 2.34 | 2.63 | 2.32 | 2.34 | -0.02 | -0.85% | 984,700 |
| Nov 2, 2026 | 2.18 | 2.67 | 2.18 | 2.36 | +0.18 | +8.26% | 2,332,800 |
| Oct 30, 2026 | 2.29 | 2.29 | 2.15 | 2.18 | -0.10 | -4.39% | 1,410,600 |
| Oct 29, 2026 | 2.22 | 2.40 | 2.18 | 2.28 | +0.03 | +1.33% | 899,700 |
| Oct 28, 2026 | 2.33 | 2.35 | 2.21 | 2.25 | -0.09 | -3.85% | 756,300 |
| Oct 27, 2026 | 2.13 | 2.38 | 2.11 | 2.34 | +0.20 | +9.35% | 807,400 |
| Oct 26, 2026 | 2.15 | 2.20 | 2.07 | 2.14 | 0.00 | 0.00% | 792,800 |
| Oct 23, 2026 | 2.20 | 2.23 | 2.07 | 2.14 | -0.14 | -6.14% | 1,433,900 |
| Oct 22, 2026 | 2.34 | 2.34 | 2.17 | 2.28 | -0.05 | -2.15% | 1,888,400 |
| Oct 21, 2026 | 2.37 | 2.48 | 2.10 | 2.33 | -0.01 | -0.43% | 3,085,600 |
| Oct 20, 2026 | 2.36 | 2.50 | 2.17 | 2.34 | -0.12 | -4.88% | 3,046,000 |
| Oct 19, 2026 | 3.23 | 3.23 | 1.67 | 2.46 | -0.73 | -22.88% | 16,162,100 |
| Oct 16, 2026 | 3.74 | 3.84 | 3.10 | 3.19 | -0.52 | -14.02% | 2,032,800 |
| Oct 15, 2026 | 3.66 | 3.89 | 3.57 | 3.71 | +0.02 | +0.54% | 858,400 |
| Oct 14, 2026 | 3.77 | 4.00 | 3.55 | 3.69 | -0.16 | -4.16% | 1,615,200 |
| Oct 13, 2026 | 3.99 | 4.12 | 3.62 | 3.85 | -0.23 | -5.64% | 2,774,200 |
| Oct 12, 2026 | 4.21 | 4.21 | 3.84 | 4.08 | -0.18 | -4.23% | 2,685,700 |
| Oct 9, 2026 | 4.39 | 4.45 | 4.15 | 4.26 | -0.15 | -3.40% | 1,833,000 |
| Oct 8, 2026 | 5.10 | 5.18 | 4.20 | 4.41 | -0.72 | -14.04% | 4,895,400 |
| Oct 7, 2026 | 5.11 | 5.38 | 5.09 | 5.13 | -0.03 | -0.58% | 792,800 |
| Oct 6, 2026 | 5.35 | 5.37 | 5.05 | 5.16 | -0.19 | -3.55% | 2,354,700 |
| Oct 5, 2026 | 5.49 | 5.50 | 5.21 | 5.35 | -0.14 | -2.55% | 1,168,100 |
| Oct 2, 2026 | 5.30 | 5.52 | 5.02 | 5.49 | +0.17 | +3.20% | 1,406,200 |
| Oct 1, 2026 | 5.62 | 5.68 | 4.97 | 5.32 | -0.29 | -5.17% | 2,919,900 |
| Sep 30, 2026 | 6.50 | 6.51 | 5.18 | 5.61 | -1.18 | -17.38% | 5,538,200 |
| Sep 29, 2026 | 6.77 | 6.89 | 6.53 | 6.79 | -0.06 | -0.88% | 1,326,300 |
| Sep 28, 2026 | 6.77 | 6.85 | 6.53 | 6.85 | +0.05 | +0.74% | 1,584,100 |
| Sep 25, 2026 | 7.15 | 7.27 | 6.78 | 6.80 | -0.35 | -4.90% | 1,815,400 |
| Sep 24, 2026 | 7.76 | 7.87 | 7.10 | 7.15 | -0.70 | -8.92% | 1,836,500 |
| Sep 23, 2026 | 8.05 | 8.10 | 7.72 | 7.85 | -0.16 | -2.00% | 884,400 |
| Sep 22, 2026 | 7.93 | 8.15 | 7.92 | 8.01 | +0.07 | +0.88% | 1,243,600 |
| Sep 21, 2026 | 8.05 | 8.08 | 7.81 | 7.94 | -0.03 | -0.38% | 683,700 |
| Sep 18, 2026 | 8.06 | 8.07 | 7.83 | 7.97 | -0.02 | -0.25% | 881,200 |
| Sep 17, 2026 | 8.25 | 8.25 | 7.95 | 7.99 | -0.04 | -0.50% | 579,500 |
| Sep 16, 2026 | 8.20 | 8.30 | 7.83 | 8.03 | -0.01 | -0.12% | 545,900 |
| Sep 15, 2026 | 8.13 | 8.41 | 7.99 | 8.04 | -0.06 | -0.74% | 767,800 |
| Sep 14, 2026 | 8.00 | 8.24 | 7.84 | 8.10 | +0.17 | +2.14% | 879,700 |
| Sep 11, 2026 | 8.04 | 8.27 | 7.70 | 7.93 | -0.05 | -0.63% | 859,700 |
| Sep 10, 2026 | 8.06 | 8.38 | 7.95 | 7.98 | -0.16 | -1.97% | 457,200 |
| Sep 9, 2026 | 8.32 | 8.42 | 8.10 | 8.14 | -0.22 | -2.63% | 485,200 |
| Sep 8, 2026 | 8.87 | 8.87 | 8.12 | 8.36 | -0.52 | -5.86% | 875,000 |
| Sep 4, 2026 | 8.60 | 9.04 | 8.55 | 8.88 | +0.28 | +3.26% | 482,600 |
| Sep 3, 2026 | 8.57 | 8.72 | 8.51 | 8.60 | +0.05 | +0.58% | 1,064,000 |
| Sep 2, 2026 | 8.55 | 8.67 | 8.36 | 8.55 | +0.06 | +0.71% | 660,000 |
| Sep 1, 2026 | 8.89 | 9.13 | 8.43 | 8.49 | -0.44 | -4.93% | 691,100 |
| Aug 31, 2026 | 9.86 | 10.00 | 8.89 | 8.93 | -0.95 | -9.62% | 1,395,100 |
| Aug 28, 2026 | 9.79 | 10.08 | 9.55 | 9.88 | +0.10 | +1.02% | 707,400 |
| Aug 27, 2026 | 10.15 | 10.28 | 9.73 | 9.78 | -0.62 | -5.96% | 308,800 |
| Aug 26, 2026 | 10.20 | 10.46 | 10.01 | 10.40 | +0.27 | +2.67% | 424,100 |
| Aug 25, 2026 | 10.06 | 10.34 | 9.92 | 10.13 | +0.25 | +2.53% | 318,600 |
| Aug 24, 2026 | 9.74 | 10.14 | 9.67 | 9.88 | +0.09 | +0.92% | 278,000 |
| Aug 21, 2026 | 9.50 | 9.93 | 9.50 | 9.79 | +0.27 | +2.84% | 233,000 |
| Aug 20, 2026 | 9.71 | 9.71 | 9.34 | 9.52 | -0.18 | -1.86% | 206,100 |
| Aug 19, 2026 | 9.45 | 10.00 | 9.29 | 9.70 | +0.34 | +3.63% | 356,700 |
| Aug 18, 2026 | 9.50 | 9.76 | 9.30 | 9.36 | -0.33 | -3.41% | 284,600 |
| Aug 17, 2026 | 9.41 | 10.02 | 9.37 | 9.69 | +0.28 | +2.98% | 249,500 |
| Aug 14, 2026 | 9.56 | 9.97 | 9.35 | 9.41 | -0.56 | -5.62% | 381,300 |
65 days, newest first. Daily bars as drawn on the GLAS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.