MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GLAS — Glass House Brands Inc.
NYSEGlass House Brands Inc.
$5.49
+0.17(+3.20%)
- O
- 5.30
- H
- 5.52
- L
- 5.02
- V
- 1.41M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$5.49
Period Return+10.46%
Period High$13.93
Period Low$4.55
Avg Daily Volume315.1K
Total Trading Days365
GLAS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $5.30 | $5.52 | $5.02 | $5.49 | +$0.17 | +3.20% | 1,405,827 | $5.33 | $5.02 $5.52 |
| Oct 1, 2026 | $5.62 | $5.68 | $4.97 | $5.32 | $-0.29 | -5.17% | 2,920,375 | $5.23 | $4.97 $5.68 |
| Sep 30, 2026 | $6.50 | $6.51 | $5.18 | $5.61 | $-1.18 | -17.38% | 5,539,991 | $5.67 | $5.18 $6.51 |
| Sep 29, 2026 | $6.77 | $6.89 | $6.53 | $6.79 | $-0.06 | -0.88% | 1,326,304 | $6.72 | $6.53 $6.89 |
| Sep 28, 2026 | $6.77 | $6.85 | $6.53 | $6.85 | +$0.05 | +0.74% | 1,585,130 | $6.66 | $6.53 $6.85 |
| Sep 25, 2026 | $7.15 | $7.27 | $6.78 | $6.80 | $-0.35 | -4.90% | 1,817,349 | $7.03 | $6.78 $7.27 |
| Sep 24, 2026 | $7.76 | $7.87 | $7.10 | $7.15 | $-0.70 | -8.92% | 1,837,378 | $7.33 | $7.10 $7.87 |
| Sep 23, 2026 | $8.05 | $8.10 | $7.72 | $7.85 | $-0.16 | -2.00% | 884,471 | $7.88 | $7.72 $8.10 |
| Sep 22, 2026 | $7.93 | $8.14 | $7.92 | $8.01 | +$0.07 | +0.88% | 1,243,863 | $8.02 | $7.92 $8.14 |
| Sep 21, 2026 | $8.05 | $8.08 | $7.81 | $7.94 | $-0.03 | -0.38% | 683,893 | $7.91 | $7.81 $8.08 |
| Sep 18, 2026 | $8.06 | $8.07 | $7.83 | $7.97 | $-0.02 | -0.25% | 881,501 | $7.97 | $7.83 $8.07 |
| Sep 17, 2026 | $8.25 | $8.25 | $7.95 | $7.99 | $-0.04 | -0.50% | 581,155 | $8.03 | $7.95 $8.25 |
| Sep 16, 2026 | $8.20 | $8.30 | $7.83 | $8.03 | $-0.01 | -0.12% | 545,937 | $8.09 | $7.83 $8.30 |
| Sep 15, 2026 | $8.13 | $8.41 | $7.98 | $8.04 | $-0.06 | -0.74% | 667,448 | $8.16 | $7.98 $8.41 |
| Sep 14, 2026 | $8.00 | $8.24 | $7.84 | $8.10 | +$0.17 | +2.14% | 725,902 | $8.06 | $7.84 $8.24 |
| Sep 11, 2026 | $8.04 | $8.27 | $7.70 | $7.93 | $-0.05 | -0.63% | 859,751 | $7.91 | $7.70 $8.27 |
| Sep 10, 2026 | $8.06 | $8.38 | $7.95 | $7.98 | $-0.16 | -1.97% | 457,257 | $8.15 | $7.95 $8.38 |
| Sep 9, 2026 | $8.32 | $8.42 | $8.10 | $8.14 | $-0.22 | -2.63% | 485,477 | $8.24 | $8.10 $8.42 |
| Sep 8, 2026 | $8.87 | $8.87 | $8.12 | $8.36 | $-0.52 | -5.86% | 876,303 | $8.32 | $8.12 $8.87 |
| Sep 4, 2026 | $8.60 | $9.04 | $8.55 | $8.88 | +$0.28 | +3.26% | 482,893 | $8.80 | $8.55 $9.04 |
| Sep 3, 2026 | $8.57 | $8.72 | $8.51 | $8.60 | +$0.05 | +0.58% | 1,314,043 | $8.60 | $8.51 $8.72 |
| Sep 2, 2026 | $8.55 | $8.67 | $8.36 | $8.55 | +$0.06 | +0.71% | 502,892 | $8.52 | $8.36 $8.67 |
| Sep 1, 2026 | $8.89 | $9.13 | $8.43 | $8.49 | $-0.44 | -4.93% | 691,288 | $8.66 | $8.43 $9.13 |
| Aug 31, 2026 | $9.86 | $10.00 | $8.89 | $8.93 | $-0.95 | -9.62% | 1,397,147 | $9.21 | $8.89 $10.00 |
| Aug 28, 2026 | $9.79 | $10.08 | $9.55 | $9.88 | +$0.10 | +1.02% | 707,584 | $9.86 | $9.55 $10.08 |
| Aug 27, 2026 | $10.15 | $10.28 | $9.73 | $9.78 | $-0.62 | -5.96% | 308,803 | $9.92 | $9.73 $10.28 |
| Aug 26, 2026 | $10.20 | $10.46 | $10.01 | $10.40 | +$0.27 | +2.67% | 425,164 | $10.31 | $10.01 $10.46 |
| Aug 25, 2026 | $10.06 | $10.34 | $9.92 | $10.13 | +$0.25 | +2.53% | 318,595 | $10.15 | $9.92 $10.34 |
| Aug 24, 2026 | $9.74 | $10.14 | $9.67 | $9.88 | +$0.09 | +0.92% | 278,352 | $9.97 | $9.67 $10.14 |
| Aug 21, 2026 | $9.50 | $9.93 | $9.50 | $9.79 | +$0.27 | +2.84% | 232,991 | $9.79 | $9.50 $9.93 |