Glass House Brands (GLAS) Price: 2.23

Glass House Brands, Inc. (GLAS)

2.23 -0.35 (-13.57%) USD | NYSE | Nov 05, 16:00

2.23 0.00 (0.00%) Pre-Market: 08:29

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Nov 05, 2026	2.52	2.67	2.23	2.23	1.160M
Nov 04, 2026	2.54	2.81	2.51	2.58	2.072M
Nov 03, 2026	2.34	2.635	2.32	2.34	985468.0
Nov 02, 2026	2.18	2.67	2.18	2.36	2.333M
Oct 30, 2026	2.29	2.29	2.15	2.18	1.411M
Oct 29, 2026	2.22	2.405	2.18	2.28	901539.0
Oct 28, 2026	2.33	2.35	2.21	2.25	756327.0
Oct 27, 2026	2.13	2.38	2.11	2.34	808658.0
Oct 26, 2026	2.15	2.20	2.07	2.14	792761.0
Oct 23, 2026	2.20	2.23	2.07	2.14	1.441M
Oct 22, 2026	2.335	2.335	2.17	2.28	1.888M
Oct 21, 2026	2.37	2.479	2.10	2.33	3.091M
Oct 20, 2026	2.36	2.50	2.17	2.34	3.055M
Oct 19, 2026	3.23	3.23	1.67	2.46	16.16M
Oct 16, 2026	3.74	3.835	3.10	3.19	2.033M
Oct 15, 2026	3.66	3.89	3.57	3.71	858402.0
Oct 14, 2026	3.77	4.00	3.552	3.69	1.615M
Oct 13, 2026	3.99	4.12	3.62	3.85	2.774M
Oct 12, 2026	4.21	4.21	3.84	4.08	2.686M
Oct 09, 2026	4.39	4.45	4.15	4.26	1.842M
Oct 08, 2026	5.10	5.177	4.20	4.41	4.905M
Oct 07, 2026	5.11	5.38	5.085	5.13	793382.0
Oct 06, 2026	5.35	5.37	5.05	5.16	2.355M
Oct 05, 2026	5.49	5.50	5.21	5.35	1.171M
Oct 02, 2026	5.30	5.52	5.020	5.49	1.406M

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