Glass House Brands (GLAS) Historical Prices & Data

Apple Inc.‪$ 310.35‬1.00‪+0.32%‬Alphabet Inc. (google)‪$ 348.06‬3.24‪+0.94%‬Microsoft Corp.‪$ 487.31‬4.07‪+0.84%‬Tesla, Inc.‪$ 348.95‬-13.91‪-3.83%‬Bitcoin‪$ 79,302.00‬309.25‪+0.39%‬ETH/USD‪$ 2,480.01‬-2.30‪-0.09%‬Gold‪$ 4,638.32‬-13.85‪-0.30%‬Silver‪$ 67.87‬-1.11‪-1.60%‬Crude Oil‪$ 82.02‬-2.60‪-3.07%‬Natural Gaz‪$ 2.75‬-0.00024‪-0.0088%‬Al Rajhi Company for Cooperative Insurance‪SAR 54.20‬0.75‪+1.40%‬SpaceX‪$ 135.00‬-1.97‪-1.44%‬

Apple Inc.‪$ 310.35‬1.00‪+0.32%‬Alphabet Inc. (google)‪$ 348.06‬3.24‪+0.94%‬Microsoft Corp.‪$ 487.31‬4.07‪+0.84%‬Tesla, Inc.‪$ 348.95‬-13.91‪-3.83%‬Bitcoin‪$ 79,302.00‬309.25‪+0.39%‬ETH/USD‪$ 2,480.01‬-2.30‪-0.09%‬Gold‪$ 4,638.32‬-13.85‪-0.30%‬Silver‪$ 67.87‬-1.11‪-1.60%‬Crude Oil‪$ 82.02‬-2.60‪-3.07%‬Natural Gaz‪$ 2.75‬-0.00024‪-0.0088%‬Al Rajhi Company for Cooperative Insurance‪SAR 54.20‬0.75‪+1.40%‬SpaceX‪$ 135.00‬-1.97‪-1.44%‬

NYSE

Currency in USD

10.13

+0.25 (+2.53%)

Closed

Aug 25, 2026

Day's Range

9.92

10.34

52 wk Range

5.15

13.93

Historical Data

Time	Open	High	Low	Close	Volume
May 26, 2026	10.44	10.98	10.15	10.77	570.60K
May 27, 2026	10.75	11.01	10.50	11.01	196.40K
May 28, 2026	10.95	11.55	10.94	11.55	381.30K
May 29, 2026	11.73	11.73	11.03	11.09	274.70K
Jun 1, 2026	11.36	11.73	11.05	11.30	165.70K
Jun 2, 2026	11.56	11.73	11.03	11.12	159.10K
Jun 3, 2026	11.46	11.50	11.17	11.33	267.10K
Jun 4, 2026	11.34	11.61	11.34	11.61	223K
Jun 5, 2026	11.90	12.48	11.60	12.29	425.90K
Jun 8, 2026	12.34	13.30	12.20	13.14	541K

Items per row:

1-10 of 64

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Aug 25, 2026, 01:30 PM

Stocks news

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.

Phone mockup