Glass House Brands Subordinate Voting Shares Stock Price History
NYSE: GLASHealth Care Medicinal Chemicals and Botanical Products USD
4.26-0.15 (-3.40%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GLAS price history at a glance
The price history for Glass House Brands Subordinate Voting Shares (GLAS) on this page begins on July 15, 2019, when the stock closed at $9.80; it most recently closed at $4.26 on October 5, 2026. The highest price in this record is $13.99, reached on June 28, 2021; the latest close is 69.5% below that peak. Across the 6 complete calendar years in the table, GLAS finished higher in 4 and lower in 2. Its best year was 2023 (+147.6%) and its worst was 2021 (-62.0%).
Over roughly 7 years the share price changed -56.5%, a -10.9% compound annual price return (excluding dividends). In the last 12 months alone, GLAS has lost 49.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $13.99
- Date of high
- Jun 28, 2021
- Low since 2019
- $1.78
- Date of low
- Dec 19, 2022
- 52-week high
- $13.93
- 52-week low
- $4.15
- Last close
- $4.26
GLAS returns
1 week
-22.40%
1 month
-47.67%
3 months
-63.93%
6 months
-47.47%
Year to date
-51.86%
1 year
-49.88%
3 years
+3.64%
5 years
-11.71%
GLAS price return, excluding dividends.
GLAS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.26 | -52.51% |
| 2025 | 8.97 | +48.02% |
| 2024 | 6.06 | +28.12% |
| 2023 | 4.73 | +147.64% |
| 2022 | 1.91 | -50.17% |
| 2021 | 3.83 | -62.01% |
| 2020 | 10.09 | +4.24% |
| 2019* | 9.68 | -1.23% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
GLAS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.39 | 4.45 | 4.15 | 4.26 | -3.40% | |
| 5.10 | 5.18 | 4.20 | 4.41 | -14.04% | |
| 5.11 | 5.38 | 5.09 | 5.13 | -0.58% | |
| 5.35 | 5.37 | 5.05 | 5.16 | -3.55% | |
| 5.49 | 5.50 | 5.21 | 5.35 | -2.55% | |
| 5.30 | 5.52 | 5.02 | 5.49 | +3.20% | |
| 5.62 | 5.68 | 4.97 | 5.32 | -5.17% | |
| 6.50 | 6.51 | 5.18 | 5.61 | -17.38% | |
| 6.77 | 6.89 | 6.53 | 6.79 | -0.88% | |
| 6.77 | 6.85 | 6.53 | 6.85 | +0.74% | |
| 7.15 | 7.27 | 6.78 | 6.80 | -4.90% | |
| 7.76 | 7.87 | 7.10 | 7.15 | -8.92% | |
| 8.05 | 8.10 | 7.72 | 7.85 | -2.00% | |
| 7.93 | 8.15 | 7.92 | 8.01 | +0.88% | |
| 8.05 | 8.08 | 7.81 | 7.94 | -0.38% | |
| 8.06 | 8.07 | 7.83 | 7.97 | -0.25% | |
| 8.25 | 8.25 | 7.95 | 7.99 | -0.50% | |
| 8.20 | 8.30 | 7.83 | 8.03 | -0.12% | |
| 8.13 | 8.41 | 7.99 | 8.04 | -0.74% | |
| 8.00 | 8.24 | 7.84 | 8.10 | +2.14% | |
| 8.04 | 8.27 | 7.70 | 7.93 | -0.63% | |
| 8.06 | 8.38 | 7.95 | 7.98 | -1.97% | |
| 8.32 | 8.42 | 8.10 | 8.14 | -2.63% | |
| 8.87 | 8.87 | 8.12 | 8.36 | -5.86% | |
| 8.60 | 9.04 | 8.55 | 8.88 | +3.26% | |
| 8.57 | 8.72 | 8.51 | 8.60 | +0.58% | |
| 8.55 | 8.67 | 8.36 | 8.55 | +0.71% | |
| 8.89 | 9.13 | 8.43 | 8.49 | -4.93% | |
| 9.86 | 10.00 | 8.89 | 8.93 | -9.62% | |
| 9.79 | 10.08 | 9.55 | 9.88 | +1.02% | |
| 10.15 | 10.28 | 9.73 | 9.78 | -5.96% | |
| 10.20 | 10.46 | 10.01 | 10.40 | +2.67% | |
| 10.06 | 10.34 | 9.92 | 10.13 | +2.53% | |
| 9.74 | 10.14 | 9.67 | 9.88 | +0.92% | |
| 9.50 | 9.93 | 9.50 | 9.79 | +2.84% | |
| 9.71 | 9.71 | 9.34 | 9.52 | -1.86% | |
| 9.45 | 10.00 | 9.29 | 9.70 | +3.63% | |
| 9.50 | 9.76 | 9.30 | 9.36 | -3.41% | |
| 9.41 | 10.02 | 9.37 | 9.69 | +2.98% | |
| 9.56 | 9.97 | 9.35 | 9.41 | -5.62% | |
| 10.15 | 10.59 | 9.83 | 9.97 | -3.11% | |
| 10.02 | 10.53 | 9.91 | 10.29 | +3.11% | |
| 10.01 | 10.08 | 9.71 | 9.98 | -0.30% | |
| 10.05 | 10.18 | 9.72 | 10.01 | -1.18% | |
| 9.70 | 10.15 | 9.52 | 10.13 | +4.65% | |
| 9.30 | 9.75 | 9.25 | 9.68 | +4.54% | |
| 9.95 | 10.14 | 9.12 | 9.26 | -8.04% | |
| 9.95 | 10.20 | 9.92 | 10.07 | +0.10% | |
| 9.41 | 10.25 | 9.37 | 10.06 | +5.56% | |
| 10.00 | 10.00 | 9.47 | 9.53 | -3.74% | |
| 9.70 | 10.00 | 9.35 | 9.90 | +5.21% | |
| 9.67 | 9.77 | 9.24 | 9.41 | -4.85% | |
| 10.35 | 10.35 | 9.56 | 9.89 | -2.27% | |
| 10.11 | 10.21 | 9.80 | 10.12 | +1.00% | |
| 10.15 | 10.34 | 9.47 | 10.02 | -0.20% | |
| 10.53 | 10.56 | 9.95 | 10.04 | -4.65% | |
| 10.41 | 10.69 | 10.38 | 10.53 | -1.86% | |
| 10.80 | 10.99 | 10.54 | 10.73 | +0.19% | |
| 10.89 | 10.99 | 10.43 | 10.71 | -0.74% | |
| 10.25 | 10.88 | 10.17 | 10.79 | +4.35% | |
| 10.88 | 11.00 | 10.25 | 10.34 | -6.17% | |
| 11.26 | 11.45 | 10.70 | 11.02 | -3.50% | |
| 11.60 | 11.60 | 11.22 | 11.42 | +0.09% | |
| 11.96 | 11.96 | 11.34 | 11.41 | -3.39% | |
| 11.61 | 11.83 | 11.10 | 11.81 | +1.72% | |
| 11.51 | 11.70 | 11.06 | 11.61 | +1.04% | |
| 11.37 | 11.65 | 11.10 | 11.49 | -0.61% | |
| 11.79 | 11.87 | 11.30 | 11.56 | +2.30% | |
| 12.57 | 12.70 | 11.25 | 11.30 | -9.60% | |
| 12.25 | 12.70 | 12.10 | 12.50 | +1.46% | |
| 12.60 | 12.98 | 12.10 | 12.32 | -5.23% | |
| 12.60 | 13.25 | 11.68 | 13.00 | +5.35% | |
| 12.40 | 12.58 | 12.16 | 12.34 | +1.06% | |
| 12.85 | 12.90 | 12.21 | 12.21 | -4.16% | |
| 11.20 | 12.79 | 11.20 | 12.74 | +15.71% | |
| 11.99 | 12.24 | 10.80 | 11.01 | -7.25% | |
| 12.60 | 12.86 | 11.79 | 11.87 | -6.02% | |
| 13.70 | 13.86 | 12.63 | 12.63 | -7.01% | |
| 13.09 | 13.93 | 12.15 | 13.58 | +3.76% | |
| 13.05 | 13.50 | 12.99 | 13.09 | +0.69% | |
| 13.18 | 13.51 | 12.91 | 13.00 | 0.00% | |
| 13.39 | 13.44 | 12.76 | 13.00 | -1.89% | |
| 13.10 | 13.49 | 12.95 | 13.25 | +1.92% | |
| 13.08 | 13.23 | 12.75 | 13.00 | -0.08% | |
| 13.01 | 13.26 | 12.80 | 13.01 | -0.33% | |
| 13.49 | 13.75 | 12.76 | 13.05 | -0.66% | |
| 12.34 | 13.30 | 12.20 | 13.14 | +6.85% | |
| 11.90 | 12.48 | 11.60 | 12.30 | +5.93% | |
| 11.34 | 11.61 | 11.34 | 11.61 | +2.47% | |
| 11.46 | 11.50 | 11.17 | 11.33 | +1.89% | |
| 11.56 | 11.73 | 11.03 | 11.12 | -1.59% | |
| 11.36 | 11.73 | 11.05 | 11.30 | +1.89% | |
| 11.73 | 11.73 | 11.03 | 11.09 | -3.98% | |
| 10.95 | 11.55 | 10.94 | 11.55 | +4.90% | |
| 10.75 | 11.01 | 10.50 | 11.01 | +2.18% | |
| 10.44 | 10.99 | 10.15 | 10.78 | +6.05% | |
| 10.08 | 10.33 | 9.96 | 10.16 | +0.69% | |
| 10.12 | 10.20 | 10.00 | 10.09 | +0.10% | |
| 10.10 | 10.38 | 9.92 | 10.08 | -1.80% | |
| 9.82 | 10.43 | 9.80 | 10.27 | +2.75% | |
| 9.79 | 10.07 | 9.70 | 9.99 | +2.99% | |
| 9.47 | 9.95 | 9.47 | 9.70 | -2.21% | |
| 9.20 | 10.15 | 9.20 | 9.92 | +9.67% | |
| 9.25 | 9.42 | 9.00 | 9.04 | -1.79% | |
| 9.29 | 9.37 | 9.11 | 9.21 | -1.51% | |
| 9.28 | 9.75 | 9.25 | 9.35 | 0.00% | |
| 9.85 | 9.99 | 9.30 | 9.35 | -4.98% | |
| 9.55 | 9.85 | 9.19 | 9.84 | +3.58% | |
| 9.76 | 9.80 | 9.17 | 9.50 | -2.26% | |
| 9.29 | 9.75 | 9.29 | 9.72 | +1.14% | |
| 9.86 | 9.86 | 9.22 | 9.61 | +0.05% | |
| 9.78 | 9.96 | 9.50 | 9.61 | -0.26% | |
| 9.87 | 10.00 | 9.48 | 9.63 | +0.06% | |
| 9.75 | 10.00 | 9.46 | 9.62 | -3.47% | |
| 10.33 | 10.41 | 9.85 | 9.97 | -5.37% | |
| 9.80 | 10.63 | 9.68 | 10.54 | +8.96% | |
| 9.55 | 9.90 | 8.90 | 9.67 | +3.20% | |
| 10.21 | 10.29 | 9.25 | 9.37 | -6.86% | |
| 8.80 | 10.18 | 8.68 | 10.06 | +15.93% | |
| 9.05 | 9.12 | 8.64 | 8.68 | -4.64% | |
| 8.45 | 9.31 | 8.35 | 9.10 | +9.55% | |
| 8.20 | 8.49 | 8.20 | 8.31 | +1.18% | |
| 8.12 | 8.51 | 8.12 | 8.21 | -2.15% | |
| 8.10 | 8.40 | 8.01 | 8.39 | +3.84% | |
| 8.12 | 8.12 | 8.00 | 8.08 | -0.98% | |
| 8.05 | 8.16 | 7.94 | 8.16 | +0.62% | |
| 8.39 | 8.41 | 7.90 | 8.11 | -1.45% | |
| 8.00 | 8.39 | 7.96 | 8.23 | +1.84% | |
| 8.37 | 8.51 | 7.91 | 8.08 | -3.23% | |
| 8.45 | 8.64 | 8.15 | 8.35 | -2.91% | |
| 8.70 | 8.70 | 8.41 | 8.60 | +0.82% | |
| 8.31 | 8.55 | 8.04 | 8.53 | +1.67% | |
| 8.00 | 8.39 | 8.00 | 8.39 | +2.82% | |
| 7.84 | 8.40 | 7.75 | 8.16 | +8.80% | |
| 7.81 | 8.16 | 7.50 | 7.50 | -4.82% | |
| 8.20 | 8.30 | 7.78 | 7.88 | -4.37% | |
| 8.31 | 8.50 | 8.05 | 8.24 | -2.94% | |
| 7.70 | 8.50 | 7.70 | 8.49 | +6.79% | |
| 8.01 | 8.01 | 7.51 | 7.95 | -0.62% | |
| 7.44 | 8.02 | 7.21 | 8.00 | +9.59% | |
| 7.86 | 7.86 | 7.25 | 7.30 | -5.32% | |
| 7.50 | 7.80 | 7.28 | 7.71 | +0.78% | |
| 7.52 | 7.69 | 7.44 | 7.65 | +0.66% | |
| 7.62 | 7.73 | 7.50 | 7.60 | 0.00% | |
| 7.50 | 7.72 | 7.45 | 7.60 | +1.33% | |
| 7.71 | 7.80 | 7.50 | 7.50 | -1.45% | |
| 7.92 | 8.00 | 7.50 | 7.61 | -6.63% | |
| 7.94 | 8.21 | 7.48 | 8.15 | +3.82% | |
| 8.02 | 8.22 | 7.55 | 7.85 | -1.88% | |
| 8.27 | 8.27 | 7.95 | 8.00 | -6.32% | |
| 7.49 | 8.54 | 7.20 | 8.54 | +13.11% | |
| 7.86 | 7.86 | 7.48 | 7.55 | -3.70% | |
| 7.75 | 7.86 | 7.70 | 7.84 | +1.16% | |
| 7.80 | 7.80 | 7.52 | 7.75 | -0.90% | |
| 8.10 | 8.15 | 7.66 | 7.82 | -3.93% | |
| 8.54 | 8.70 | 8.10 | 8.14 | -4.01% | |
| 8.75 | 8.75 | 8.40 | 8.48 | -2.19% | |
| 8.70 | 8.83 | 8.40 | 8.67 | -0.34% | |
| 7.89 | 8.82 | 7.73 | 8.70 | +10.97% | |
| 7.55 | 8.01 | 7.41 | 7.84 | +1.29% | |
| 8.30 | 8.30 | 7.37 | 7.74 | -5.03% | |
| 7.52 | 8.20 | 7.40 | 8.15 | +7.95% | |
| 7.65 | 7.83 | 7.51 | 7.55 | -0.66% | |
| 7.52 | 7.70 | 7.30 | 7.60 | -0.65% | |
| 7.62 | 8.00 | 7.39 | 7.65 | -3.04% | |
| 8.41 | 8.58 | 7.56 | 7.89 | -6.63% | |
| 8.85 | 8.85 | 8.45 | 8.45 | -3.65% | |
| 8.98 | 9.10 | 8.75 | 8.77 | -3.14% | |
| 9.01 | 9.08 | 8.71 | 9.05 | +0.60% | |
| 8.75 | 9.20 | 8.75 | 9.00 | +3.21% | |
| 9.20 | 9.20 | 8.69 | 8.72 | -5.22% | |
| 8.95 | 9.33 | 8.76 | 9.20 | +2.68% | |
| 9.09 | 9.15 | 8.80 | 8.96 | -1.97% | |
| 9.35 | 9.40 | 9.00 | 9.14 | -0.66% | |
| 8.95 | 9.49 | 8.95 | 9.20 | +4.56% | |
| 8.75 | 9.21 | 8.72 | 8.80 | 0.00% | |
| 9.05 | 9.21 | 8.75 | 8.80 | -1.68% | |
| 9.10 | 9.11 | 8.90 | 8.95 | -1.76% | |
| 9.53 | 9.53 | 9.05 | 9.11 | -4.21% | |
| 9.25 | 9.70 | 9.10 | 9.51 | +3.03% | |
| 9.09 | 9.33 | 9.02 | 9.23 | +2.56% | |
| 8.87 | 9.26 | 8.87 | 9.00 | +2.27% | |
| 8.59 | 9.16 | 8.03 | 8.80 | +0.95% | |
| 9.00 | 9.00 | 8.62 | 8.72 | -3.20% | |
| 9.00 | 9.10 | 8.83 | 9.01 | -0.43% | |
| 8.97 | 9.07 | 8.94 | 9.04 | +0.49% | |
| 9.21 | 9.21 | 8.85 | 9.00 | -0.22% | |
| 8.90 | 9.26 | 8.90 | 9.02 | +2.27% | |
| 9.16 | 9.16 | 8.77 | 8.82 | -1.67% | |
| 8.96 | 9.15 | 8.91 | 8.97 | 0.00% | |
| 9.00 | 9.06 | 8.95 | 8.97 | -0.33% | |
| 8.77 | 9.02 | 8.77 | 9.00 | +1.69% | |
| 9.06 | 9.06 | 8.85 | 8.85 | -1.34% | |
| 8.88 | 9.12 | 8.84 | 8.97 | +1.36% | |
| 8.97 | 8.97 | 8.50 | 8.85 | -1.78% | |
| 8.95 | 9.18 | 8.83 | 9.01 | +2.62% | |
| 9.40 | 9.40 | 8.75 | 8.78 | -5.87% | |
| 9.05 | 9.36 | 8.92 | 9.33 | +3.41% | |
| 9.24 | 9.24 | 8.80 | 9.02 | -0.88% | |
| 9.18 | 9.35 | 8.80 | 9.10 | +1.11% | |
| 9.44 | 9.75 | 8.92 | 9.00 | -4.34% | |
| 9.25 | 10.01 | 9.03 | 9.41 | +3.29% | |
| 10.00 | 10.10 | 8.85 | 9.11 | -4.63% | |
| 10.02 | 10.02 | 9.30 | 9.55 | -2.95% | |
| 9.19 | 9.94 | 8.84 | 9.84 | +9.12% | |
| 9.50 | 9.77 | 8.50 | 9.02 | -2.61% | |
| 6.83 | 9.51 | 6.83 | 9.26 | +59.71% | |
| 5.85 | 5.85 | 5.74 | 5.80 | -0.89% | |
| 5.87 | 5.95 | 5.74 | 5.85 | -0.22% | |
| 6.12 | 6.17 | 5.83 | 5.86 | -4.20% | |
| 6.36 | 6.39 | 5.77 | 6.12 | -4.27% | |
| 6.66 | 6.66 | 6.28 | 6.39 | -3.43% | |
| 6.31 | 6.65 | 6.21 | 6.62 | +5.58% | |
| 6.37 | 6.40 | 6.22 | 6.27 | -0.22% | |
| 6.34 | 6.48 | 6.12 | 6.28 | -3.02% | |
| 6.05 | 6.48 | 5.93 | 6.48 | +6.93% | |
| 6.41 | 6.41 | 6.03 | 6.06 | -4.27% | |
| 6.33 | 6.43 | 6.30 | 6.33 | +0.11% | |
| 6.99 | 6.99 | 6.00 | 6.32 | -5.63% | |
| 6.49 | 7.10 | 6.36 | 6.70 | +3.24% | |
| 5.80 | 6.51 | 5.45 | 6.49 | +13.26% | |
| 5.31 | 5.93 | 5.23 | 5.73 | +7.93% | |
| 5.33 | 5.54 | 5.15 | 5.31 | -1.87% | |
| 5.71 | 5.86 | 5.25 | 5.41 | -3.74% | |
| 6.47 | 6.47 | 5.51 | 5.62 | -11.50% | |
| 6.97 | 6.99 | 6.08 | 6.35 | -9.42% | |
| 6.84 | 7.09 | 6.83 | 7.01 | -6.66% | |
| 7.60 | 7.63 | 7.18 | 7.51 | +3.59% | |
| 7.90 | 7.90 | 7.15 | 7.25 | -6.69% | |
| 7.26 | 7.77 | 7.17 | 7.77 | +7.92% | |
| 7.17 | 7.25 | 6.77 | 7.20 | -0.12% | |
| 7.51 | 7.51 | 7.15 | 7.21 | -2.58% | |
| 7.49 | 7.50 | 7.26 | 7.40 | +2.21% | |
| 7.48 | 7.48 | 7.00 | 7.24 | +0.84% | |
| 6.85 | 7.45 | 6.68 | 7.18 | +2.48% | |
| 7.12 | 7.17 | 6.84 | 7.01 | -1.05% | |
| 7.02 | 7.15 | 6.72 | 7.08 | +1.14% | |
| 7.00 | 7.21 | 6.89 | 7.00 | +0.72% | |
| 7.35 | 7.49 | 6.91 | 6.95 | -5.44% | |
| 7.78 | 7.78 | 7.33 | 7.35 | -5.04% | |
| 7.57 | 7.98 | 7.57 | 7.74 | +0.26% | |
| 7.31 | 8.29 | 7.31 | 7.72 | +1.58% | |
| 7.71 | 7.80 | 7.35 | 7.60 | -2.56% | |
| 8.25 | 8.25 | 7.71 | 7.80 | -5.79% | |
| 8.17 | 8.47 | 8.12 | 8.28 | -1.32% | |
| 8.56 | 8.94 | 8.14 | 8.39 | -4.33% | |
| 9.65 | 9.75 | 8.45 | 8.77 | -6.70% | |
| 8.76 | 9.50 | 8.28 | 9.40 | +7.31% | |
| 8.47 | 8.77 | 8.18 | 8.76 | +0.57% | |
| 8.38 | 8.75 | 7.98 | 8.71 | +6.87% | |
| 8.11 | 8.48 | 7.69 | 8.15 | -4.12% | |
| 8.00 | 8.71 | 7.51 | 8.50 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GLAS chart for longer ranges.