Glass House Brands (GLAS) Price: 5.25

Glass House Brands, Inc. (GLAS)

5.25 -0.36 (-6.42%) USD | NYSE | Oct 01, 13:33

Price Chart

Historical Price Data

View and export this data back to 2019. Start Trial.

Date	Open	High	Low	Close	Volume
Sep 30, 2026	6.50	6.51	5.18	5.61	5.540M
Sep 29, 2026	6.77	6.89	6.530	6.79	1.326M
Sep 28, 2026	6.77	6.85	6.53	6.85	1.585M
Sep 25, 2026	7.15	7.27	6.78	6.80	1.817M
Sep 24, 2026	7.76	7.87	7.10	7.15	1.837M
Sep 23, 2026	8.05	8.10	7.72	7.85	884471.0
Sep 22, 2026	7.93	8.145	7.92	8.01	1.244M
Sep 21, 2026	8.05	8.08	7.81	7.94	683892.0
Sep 18, 2026	8.06	8.07	7.83	7.97	881501.0
Sep 17, 2026	8.25	8.25	7.95	7.99	581154.0
Sep 16, 2026	8.20	8.300	7.83	8.03	545936.0
Sep 15, 2026	8.13	8.41	7.985	8.04	768345.0
Sep 14, 2026	8.00	8.236	7.842	8.10	880751.0
Sep 11, 2026	8.04	8.27	7.70	7.93	859751.0
Sep 10, 2026	8.06	8.38	7.95	7.98	457257.0
Sep 09, 2026	8.32	8.42	8.10	8.14	485476.0
Sep 08, 2026	8.87	8.87	8.12	8.36	876303.0
Sep 04, 2026	8.60	9.04	8.55	8.88	482893.0
Sep 03, 2026	8.57	8.72	8.51	8.60	1.064M
Sep 02, 2026	8.55	8.67	8.36	8.55	660342.0
Sep 01, 2026	8.89	9.130	8.43	8.49	691288.0
Aug 31, 2026	9.86	10.00	8.89	8.93	1.397M
Aug 28, 2026	9.79	10.08	9.55	9.88	707584.0
Aug 27, 2026	10.15	10.28	9.725	9.78	308803.0
Aug 26, 2026	10.20	10.46	10.01	10.40	425164.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks