NYSE:GLAS | Historical Stock Price | Glass House Brands Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-07-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.86$2.78$4.15$6.19$9.24$13.802019-07-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$4.73$4.7315,900——
2023-12-28$4.73$4.73112,700——
2023-12-27$4.65$4.65104,200——
2023-12-26$4.82$4.8296,500——
2023-12-22$4.60$4.6046,100——
2023-12-21$4.50$4.5029,200——
2023-12-20$4.51$4.5126,200——
2023-12-19$4.58$4.5818,900——
2023-12-18$4.59$4.5936,400——
2023-12-15$4.63$4.63156,500——
2023-12-14$4.70$4.7070,000——
2023-12-13$4.66$4.66130,200——
2023-12-12$4.61$4.61215,400——
2023-12-11$4.53$4.5323,900——
2023-12-08$4.58$4.5835,700——
2023-12-07$4.60$4.6031,400——
2023-12-06$4.60$4.60106,100——
2023-12-05$4.70$4.7053,800——
2023-12-04$4.63$4.63122,900——
2023-12-01$4.71$4.7153,800——
2023-11-30$4.72$4.7249,900——
2023-11-29$4.65$4.6551,300——
2023-11-28$4.70$4.7071,700——
2023-11-27$4.69$4.6950,200——
2023-11-24$4.70$4.7013,600——
2023-11-22$4.74$4.7454,600——
2023-11-21$4.73$4.7358,100——
2023-11-20$4.60$4.6091,600——
2023-11-17$4.91$4.9175,400——
2023-11-16$4.85$4.85116,500——
2023-11-15$5.00$5.00201,300——
2023-11-14$4.85$4.85156,800——
2023-11-13$4.65$4.65212,600——
2023-11-10$4.48$4.48216,900——
2023-11-09$4.38$4.38109,600——
2023-11-08$4.36$4.3665,800——
2023-11-07$4.30$4.3032,100——
2023-11-06$4.28$4.2823,900——
2023-11-03$4.29$4.29131,900——
2023-11-02$4.20$4.20152,400——
2023-11-01$4.00$4.0059,100——
2023-10-31$3.90$3.9021,200——
2023-10-30$3.70$3.7083,500——
2023-10-27$3.86$3.86183,200——
2023-10-26$4.09$4.0927,400——
2023-10-25$4.25$4.2549,400——
2023-10-24$4.46$4.46138,100——
2023-10-23$4.10$4.1026,900——
2023-10-20$4.05$4.0523,900——
2023-10-19$4.12$4.1215,900——
2023-10-18$4.26$4.2694,100——
2023-10-17$4.41$4.4125,100——
2023-10-16$4.30$4.3057,700——
2023-10-13$4.26$4.2618,900——
2023-10-12$4.40$4.404,400——
2023-10-11$4.40$4.4045,900——
2023-10-10$4.40$4.4074,700——
2023-10-09$4.40$4.4012,000——
2023-10-06$4.47$4.4736,100——
2023-10-05$4.42$4.4229,600——
2023-10-04$4.30$4.3060,400——
2023-10-03$4.48$4.4831,400——
2023-10-02$4.71$4.7163,300——
2023-09-29$4.60$4.6015,600——
2023-09-28$4.45$4.4567,000——
2023-09-27$4.66$4.6627,300——
2023-09-26$4.79$4.7919,400——
2023-09-25$4.79$4.7962,900——
2023-09-22$4.50$4.5031,800——
2023-09-21$4.35$4.3596,600——
2023-09-20$4.21$4.2148,200——
2023-09-19$4.36$4.3693,300——
2023-09-18$4.55$4.55155,100——
2023-09-15$4.60$4.60167,900——
2023-09-14$4.80$4.8096,200——
2023-09-13$4.80$4.8042,300——
2023-09-12$4.87$4.87131,500——
2023-09-11$4.91$4.91103,800——
2023-09-08$5.03$5.03202,900——
2023-09-07$4.80$4.8091,100——
2023-09-06$4.60$4.6081,800——
2023-09-05$4.69$4.69123,700——
2023-09-01$4.50$4.5091,300——
2023-08-31$4.49$4.49272,900——
2023-08-30$4.16$4.16195,600——
2023-08-29$3.65$3.6513,300——
2023-08-28$3.60$3.6077,600——
2023-08-25$3.74$3.7410,300——
2023-08-24$3.67$3.6718,300——
2023-08-23$3.70$3.7024,800——
2023-08-22$3.81$3.8119,500——
2023-08-21$3.88$3.8821,900——
2023-08-18$3.88$3.8865,000——
2023-08-17$3.97$3.9765,800——
2023-08-16$4.00$4.0051,200——
2023-08-15$3.91$3.91105,700——
2023-08-14$3.68$3.6812,700——
2023-08-11$3.70$3.7067,300——
2023-08-10$3.44$3.4412,400——
2023-08-09$3.32$3.3248,700——
2023-08-08$3.25$3.2553,800——
2023-08-07$3.10$3.104,000——
2023-08-04$3.06$3.0635,600——
2023-08-03$2.94$2.9427,600——
2023-08-02$3.01$3.013,900——
2023-08-01$3.06$3.0623,600——
2023-07-31$3.00$3.0067,600——
2023-07-28$3.07$3.0714,000——
2023-07-27$3.09$3.0920,600——
2023-07-26$2.96$2.9639,600——
2023-07-25$2.98$2.988,400——
2023-07-24$3.01$3.0123,600——
2023-07-21$3.05$3.0519,400——
2023-07-20$3.04$3.0425,900——
2023-07-19$3.02$3.0214,600——
2023-07-18$3.10$3.1040,900——
2023-07-17$3.01$3.0136,300——
2023-07-14$3.23$3.2369,800——
2023-07-13$3.27$3.2753,200——
2023-07-12$3.30$3.30100,300——
2023-07-11$3.19$3.1958,900——
2023-07-10$3.16$3.16214,100——
2023-07-07$3.15$3.1556,400——
2023-07-06$3.30$3.3086,600——
2023-07-05$3.30$3.30100,800——
2023-07-03$3.25$3.2520,200——
2023-06-30$3.24$3.2448,900——
2023-06-29$3.47$3.4747,000——
2023-06-28$3.74$3.74118,900——
2023-06-27$3.71$3.7125,600——
2023-06-26$3.68$3.6821,600——
2023-06-23$3.81$3.8138,600——
2023-06-22$4.00$4.0045,000——
2023-06-21$3.98$3.98127,000——
2023-06-20$3.65$3.6518,400——
2023-06-16$3.66$3.6631,400——
2023-06-15$3.91$3.9156,600——
2023-06-14$3.88$3.8878,100——
2023-06-13$3.99$3.99313,000——
2023-06-12$4.23$4.2376,500——
2023-06-09$4.15$4.1594,500——
2023-06-08$4.04$4.0480,300——
2023-06-07$4.04$4.04100,000——
2023-06-06$3.82$3.8299,700——
2023-06-05$3.70$3.7085,400——
2023-06-02$3.64$3.6445,600——
2023-06-01$3.56$3.561,100——
2023-05-31$3.61$3.6130,300——
2023-05-30$3.62$3.6254,700——
2023-05-26$3.46$3.4621,500——
2023-05-25$3.52$3.5226,900——
2023-05-24$3.55$3.5528,300——
2023-05-23$3.54$3.5424,800——
2023-05-22$3.66$3.6618,000——
2023-05-19$3.50$3.5046,600——
2023-05-18$3.75$3.7586,900——
2023-05-17$3.76$3.7689,600——
2023-05-16$3.78$3.78330,800——
2023-05-15$3.43$3.4342,400——
2023-05-12$3.71$3.71114,100——
2023-05-11$3.68$3.68145,900——
2023-05-10$3.66$3.66102,700——
2023-05-09$3.60$3.60109,800——
2023-05-08$3.65$3.65114,400——
2023-05-05$3.57$3.57197,800——
2023-05-04$3.28$3.2860,600——
2023-05-03$2.90$2.904,400——
2023-05-02$3.00$3.0019,100——
2023-05-01$2.98$2.9856,800——
2023-04-28$3.00$3.0012,300——
2023-04-27$3.25$3.25225,500——
2023-04-26$2.94$2.9417,000——
2023-04-25$2.90$2.9039,900——
2023-04-24$2.95$2.9578,100——
2023-04-21$2.90$2.9019,200——
2023-04-20$2.88$2.8812,000——
2023-04-19$2.95$2.958,100——
2023-04-18$2.90$2.905,900——
2023-04-17$3.00$3.0039,900——
2023-04-14$2.91$2.9138,300——
2023-04-13$2.87$2.8712,700——
2023-04-12$2.90$2.905,600——
2023-04-11$2.96$2.9612,700——
2023-04-10$2.95$2.9518,100——
2023-04-06$2.95$2.9535,000——
2023-04-05$2.46$2.4640,400——
2023-04-04$2.57$2.5738,900——
2023-04-03$2.55$2.55416,200——
2023-03-31$2.81$2.8128,700——
2023-03-30$2.71$2.7120,000——
2023-03-29$2.74$2.7419,900——
2023-03-28$2.69$2.698,900——
2023-03-27$2.73$2.7326,500——
2023-03-24$2.81$2.8141,800——
2023-03-23$2.88$2.8854,300——
2023-03-22$2.92$2.92693,100——
2023-03-21$2.97$2.9715,400——
2023-03-20$2.99$2.9931,900——
2023-03-17$2.95$2.9514,400——
2023-03-16$3.01$3.01161,400——
2023-03-15$2.99$2.9919,500——
2023-03-14$3.09$3.0994,000——
2023-03-13$3.10$3.1037,200——
2023-03-10$3.11$3.1143,800——
2023-03-09$3.08$3.0836,800——
2023-03-08$3.14$3.1449,600——
2023-03-07$3.15$3.1563,400——
2023-03-06$3.27$3.2792,200——
2023-03-03$3.11$3.1122,700——
2023-03-02$2.94$2.94151,200——
2023-03-01$2.87$2.8762,500——
2023-02-28$2.92$2.9254,100——
2023-02-27$2.92$2.9218,200——
2023-02-24$2.90$2.9061,300——
2023-02-23$2.88$2.8871,500——
2023-02-22$2.90$2.90107,200——
2023-02-21$3.00$3.0067,300——
2023-02-17$3.01$3.0155,700——
2023-02-16$2.95$2.9565,800——
2023-02-15$2.90$2.9066,300——
2023-02-14$2.76$2.76124,700——
2023-02-13$2.95$2.9554,900——
2023-02-10$3.13$3.1350,400——
2023-02-09$2.91$2.9187,600——
2023-02-08$2.70$2.702,900——
2023-02-07$2.75$2.7543,500——
2023-02-06$2.50$2.5019,500——
2023-02-03$2.71$2.7159,500——
2023-02-02$2.57$2.5764,700——
2023-02-01$2.50$2.5057,900——
2023-01-31$2.60$2.6062,300——
2023-01-30$2.51$2.51341,700——
2023-01-27$2.12$2.1261,900——
2023-01-26$2.09$2.0956,100——
2023-01-25$2.14$2.1413,800——
2023-01-24$2.14$2.1433,300——
2023-01-23$2.16$2.1627,600——
2023-01-20$2.17$2.1717,400——
2023-01-19$2.19$2.1988,100——
2023-01-18$2.21$2.2165,600——
2023-01-17$2.20$2.2027,400——
2023-01-13$2.25$2.25100,500——
2023-01-12$2.21$2.2157,900——
2023-01-11$2.21$2.2121,500——
2023-01-10$2.21$2.2133,900——
2023-01-09$2.16$2.1697,000——
2023-01-06$2.26$2.2634,000——
2023-01-05$2.20$2.20109,600——
2023-01-04$2.15$2.1547,200——
2023-01-03$2.01$2.0182,600——