NYSE · GLAS · stock
Glass House Brands Inc. (GLAS) stock price history
Every NYSE trading session of Glass House Brands Inc. from Jul 18, 2019 to Nov 12, 2026: 1,842 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GLAS adjusted close, 2019 to 2026
- $13.58
- All time high, 2026
- $13.93
- 52 week high, $1.06 low
- 1,842
- Daily sessions since 2019
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
GLAS key facts
- Glass House Brands Inc. (GLAS) closed at $1.25 on Nov 12, 2026 on NYSE.
- GLAS's all time high close is $13.58, set on Jun 18, 2026; its all time low close is $1.25 on Nov 12, 2026.
- GLAS's 52 week range is $1.06 to $13.93.
- GLAS returned -83.4% over the year to Nov 12, 2026 and -75.7% over five years.
- Since Jul 18, 2019 GLAS returned -87%, -24.5% a year compounded.
- GLAS's deepest drawdown was -90.8% from Jun 18, 2026 to Nov 12, 2026.
- DataCedar holds 1,842 daily sessions of GLAS history from Jul 18, 2019 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
GLAS price chart, 2019 to 2026
GLAS returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -69.4% |
| 3 months | -87.9% |
| 6 months | -86.4% |
| Year to date | -86.1% |
| 1 year | -83.4% |
| 3 years | -72.1% |
| 5 years | -75.7% |
| 10 years | n/a |
| Since Jul 18, 2019 | -87.2% |
| Compound annual growth, 7.3 years | -24.5% |
GLAS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $13.58 on Jun 18, 2026
- All time low close
- $1.25 on Nov 12, 2026
- 52 week high
- $13.93 on Jun 18, 2026
- 52 week low
- $1.06 on Nov 12, 2026
- Deepest drawdown
- -90.8% from Jun 18, 2026 to Nov 12, 2026, not yet recovered
- Best single session
- +59.7% on Dec 12, 2025
- Worst single session
- -33.2% on Nov 12, 2026
- Volatility, 1 year annualised
- 101.4%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2023, +148%
- Worst calendar year
- 2021, -62%
GLAS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Jul 18, 2019; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $8.88 | $13.93 | $1.06 | $1.25 | -85.9% | 146.7M | 218 |
| 2025 | $5.79 | $10.10 | $3.80 | $8.85 | +52.6% | 51.8M | 250 |
| 2024 | $4.71 | $10.50 | $4.56 | $5.80 | +22.6% | 30.5M | 252 |
| 2023 | $1.85 | $5.11 | $1.85 | $4.73 | +147.6% | 17.3M | 250 |
| 2022 | $4.06 | $6.54 | $1.78 | $1.91 | -50.2% | 22M | 251 |
| 2021 | $10.09 | $13.99 | $3.43 | $3.83 | -62.0% | 14.1M | 252 |
| 2020 | $9.68 | $10.09 | $9.64 | $10.09 | +4.2% | 169.2K | 253 |
| 2019 | $9.80 | $9.80 | $9.60 | $9.68 | n/a | 25.4K | 116 |
GLAS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $1.25 | -42.7% |
| October 2026 | $2.18 | -61.1% |
| September 2026 | $5.61 | -37.2% |
| August 2026 | $8.93 | -6.3% |
| July 2026 | $9.53 | -26.7% |
| June 2026 | $13.00 | +17.2% |
| May 2026 | $11.09 | +15.2% |
| April 2026 | $9.63 | +18.0% |
| March 2026 | $8.16 | +0.2% |
| February 2026 | $8.14 | -11.5% |
| January 2026 | $9.20 | +4.0% |
| December 2025 | $8.85 | +46.0% |
About the GLAS data
Daily bars. 1,842 sessions from Jul 18, 2019 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 18, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AGLAS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- GJT STRATS(SM) Trust for Allstate Corp Securities, Series 2006-3
- GKOS GLAUKOS Corp
- GL Globe Life INC.
- GL$D Globe Life Inc. 4.25% Junior Subordinated Debentures due 2061
- GLED GalaxyEdge Acquisition Corp
- GLED.R GalaxyEdge Acquisition Corporation Rights to receive one-fourth (1/4) of one ordinary share
- GLED.U GalaxyEdge Acquisition Corporation Units, each consisting of one Ordinary Share and one Right entitling the holder to receive 1/4th of one ordinary share
- GLOB Globant S.A.
Common questions
GLAS share price history
