stockNYSE: GLAS • 28 Days Updates
Glass House Brands Inc. Subordinate Voting Shares (GLAS)
Showing Closing Date Range from Sep 4 to Oct 2, 2026.
Glass House Brands Inc. (GLAS) is a publicly traded company in the health care sector, trading on NYSE Stocks. Shares last closed at $5.49, moving -19.26% over the past week and -38.18% across 28 days. Longer term, the stock is -51.42% over 3 months, -36.16% over 6 months and -31.06% over 12 months. Other tracked equities include TEO (Telecom Argentina SA) (-10.05%), S (SentinelOne) (+26.06%), HMY (Harmony Gold Mining) (-14.26%), PNW (Pinnacle West Capital) (-1.64%) and PRKS (United Parks & Resorts) (-19.75%) for comparison.
Price & Performance Trajectory
Glass House Brands Inc. Subordinate Voting SharesNYSE: GLAS
Latest Close
$5.49
28 Days Updates Trajectory
Showing Closing Date Range from Sep 4 to Oct 2, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesGLAS session performance
✓ Latest Close USD
$5.49
Latest session close
$-3.39vs period start
Period Return % % GAIN
-38.18%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$9.04 / $4.97
Period range envelope
$4.07channel spread
Total Volume SHARES
24.22M
Period turnover
Avg: 1.27M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(19 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 02, 2026 | $5.49 | +3.20% | $5.52 | $5.02 | 1.41M |
| Oct 01, 2026 | $5.32 | -5.17% | $5.68 | $4.97 | 2.92M |
| Sep 30, 2026 | $5.61 | -17.38% | $6.51 | $5.18 | 5.54M |
| Sep 29, 2026 | $6.79 | -0.88% | $6.89 | $6.53 | 1.33M |
| Sep 28, 2026 | $6.85 | +0.74% | $6.85 | $6.53 | 1.58M |
| Sep 25, 2026 | $6.80 | -4.90% | $7.27 | $6.78 | 1.82M |
| Sep 23, 2026 | $7.85 | -2.00% | $8.10 | $7.72 | 884.4K |
| Sep 22, 2026 | $8.01 | +0.88% | $8.14 | $7.92 | 1.24M |
| Sep 21, 2026 | $7.94 | -0.38% | $8.08 | $7.81 | 683.7K |
| Sep 18, 2026 | $7.97 | -0.25% | $8.07 | $7.83 | 881.2K |
| Sep 17, 2026 | $7.99 | -0.50% | $8.25 | $7.95 | 579.5K |
| Sep 16, 2026 | $8.03 | -0.12% | $8.30 | $7.83 | 545.9K |
| Sep 15, 2026 | $8.04 | -0.74% | $8.41 | $7.99 | 767.8K |
| Sep 14, 2026 | $8.10 | +2.14% | $8.24 | $7.84 | 879.7K |
| Sep 11, 2026 | $7.93 | -0.63% | $8.27 | $7.70 | 859.7K |
Page 1 of 2