Daily trading records

Glass House Brands Inc. Subordinate Voting Shares Historical Stock Prices by Trading Day

Direct answer

Review 57 recent trading days for Glass House Brands Inc. Subordinate Voting Shares.

The verified trading-day record runs from June 30, 2026 through September 18, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Glass House Brands Inc. Subordinate Voting Shares email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Glass House Brands Inc. Subordinate Voting Shares's price trend and period performance.

The chart connects verified session closes from June 30, 2026 through September 18, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+0.50%

From the September 11, 2026 close of $7.93 to $7.97 on September 18, 2026.

20-session performance

-16.28%

From the August 20, 2026 close of $9.52 to $7.97 on September 18, 2026.

Glass House Brands Inc. Subordinate Voting Shares Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$8.06$8.07$7.83$7.97881,501-$0.02 (-0.25%)
$8.25$8.25$7.95$7.99581,155-$0.04 (-0.50%)
$8.20$8.2999$7.83$8.03545,937-$0.01 (-0.12%)
$8.13$8.41$7.9848$8.04768,345-$0.06 (-0.74%)
$8.00$8.2357$7.8423$8.10880,751+$0.17 (+2.14%)
$8.04$8.27$7.70$7.93859,751-$0.05 (-0.63%)
$8.06$8.38$7.95$7.98457,257-$0.16 (-1.97%)
$8.32$8.42$8.10$8.14485,477-$0.22 (-2.63%)
$8.87$8.87$8.12$8.36876,303-$0.52 (-5.86%)
$8.60$9.04$8.55$8.88482,893+$0.28 (+3.26%)
$8.57$8.72$8.51$8.601,064,043+$0.05 (+0.58%)
$8.55$8.67$8.36$8.55660,342+$0.06 (+0.71%)
$8.89$9.1299$8.43$8.49691,288-$0.44 (-4.93%)
$9.86$10.00$8.89$8.931,397,147-$0.95 (-9.62%)
$9.79$10.0799$9.55$9.88707,584+$0.10 (+1.02%)
$10.15$10.28$9.725$9.78308,803-$0.62 (-5.96%)
$10.20$10.46$10.01$10.40425,164+$0.27 (+2.67%)
$10.06$10.34$9.92$10.13318,595+$0.25 (+2.53%)
$9.74$10.14$9.67$9.88278,352+$0.09 (+0.92%)
$9.50$9.93$9.50$9.79232,991+$0.27 (+2.84%)
$9.71$9.71$9.34$9.52206,247-$0.18 (-1.86%)
$9.45$9.9999$9.29$9.70356,718+$0.34 (+3.63%)
$9.50$9.761$9.30$9.36284,871-$0.33 (-3.41%)
$9.41$10.015$9.37$9.69249,510+$0.28 (+2.98%)
$9.56$9.97$9.35$9.41381,350-$0.56 (-5.62%)
$10.15$10.59$9.8319$9.97383,031-$0.32 (-3.11%)
$10.02$10.53$9.91$10.29282,569+$0.31 (+3.11%)
$10.01$10.08$9.71$9.98234,008-$0.03 (-0.30%)
$10.05$10.18$9.7201$10.01330,465-$0.12 (-1.18%)
$9.70$10.15$9.52$10.13457,795+$0.45 (+4.65%)
$9.30$9.745$9.25$9.68298,355+$0.42 (+4.54%)
$9.95$10.1399$9.12$9.26637,908-$0.81 (-8.04%)
$9.95$10.20$9.92$10.07220,061+$0.01 (+0.10%)
$9.41$10.248$9.37$10.06517,951+$0.53 (+5.56%)
$10.00$10.00$9.47$9.53333,726-$0.37 (-3.74%)
$9.70$10.00$9.35$9.90408,939+$0.49 (+5.21%)
$9.67$9.77$9.24$9.41539,196-$0.48 (-4.85%)
$10.35$10.35$9.56$9.89312,364-$0.23 (-2.27%)
$10.11$10.21$9.798$10.12191,928+$0.10 (+1.00%)
$10.15$10.34$9.47$10.02892,273-$0.02 (-0.20%)
$10.53$10.555$9.95$10.04450,734-$0.49 (-4.65%)
$10.41$10.6864$10.38$10.53121,093-$0.20 (-1.86%)
$10.80$10.99$10.54$10.73164,566+$0.02 (+0.19%)
$10.89$10.9899$10.43$10.71144,554-$0.08 (-0.74%)
$10.25$10.88$10.17$10.79269,226+$0.45 (+4.35%)
$10.88$11.00$10.2501$10.34630,500-$0.68 (-6.17%)
$11.26$11.45$10.70$11.02347,140-$0.40 (-3.50%)
$11.60$11.60$11.22$11.42145,694+$0.01 (+0.09%)
$11.96$11.96$11.34$11.41201,832-$0.40 (-3.39%)
$11.61$11.83$11.10$11.81213,920+$0.20 (+1.72%)
$11.51$11.70$11.06$11.61486,850+$0.12 (+1.04%)
$11.37$11.65$11.10$11.49359,570-$0.07 (-0.61%)
$11.79$11.87$11.30$11.56200,979+$0.26 (+2.30%)
$12.57$12.70$11.25$11.30467,666-$1.20 (-9.60%)
$12.25$12.70$12.10$12.50404,566+$0.18 (+1.46%)
$12.60$12.98$12.10$12.321,662,712-$0.68 (-5.23%)
$12.60$13.25$11.68$13.001,347,827No prior close

Verified data

Trading days shown
57
Coverage start
June 30, 2026
Coverage end
September 18, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Glass House Brands Inc. Subordinate Voting Shares company profile.Review Glass House Brands Inc. Subordinate Voting Shares valuation and profitability metrics.Review Glass House Brands Inc. Subordinate Voting Shares analyst price targets.

Read the frequently asked questions.

What is Glass House Brands Inc. Subordinate Voting Shares's latest verified closing price?

Glass House Brands Inc. Subordinate Voting Shares closed at $7.97 on September 18, 2026.

What period does Glass House Brands Inc. Subordinate Voting Shares's price history cover?

The page shows 57 verified sessions from June 30, 2026 through September 18, 2026.

What data is included in Glass House Brands Inc. Subordinate Voting Shares's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Glass House Brands Inc. Subordinate Voting Shares's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Glass House Brands Inc. Subordinate Voting Shares's daily prices?

Daily aggregate prices are provided by Polygon.