5 DAY PERFORMANCE
+7.01%
1 MONTH PERFORMANCE
-59.18%
3 MONTH PERFORMANCE
-76.87%
Glass House Bran Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $2.22 | $2.28 (2.7%) | $2.40 | $2.18 | 901.54 K | $182.58 M |
| 10/28/2026 | $2.33 | $2.25 (-3.43%) | $2.35 | $2.21 | 756.33 K | $179.39 M |
| 10/27/2026 | $2.13 | $2.34 (9.86%) | $2.38 | $2.11 | 808.66 K | $186.56 M |
| 10/26/2026 | $2.15 | $2.14 (-0.47%) | $2.20 | $2.07 | 792.80 K | $170.62 M |
| 10/23/2026 | $2.20 | $2.14 (-2.73%) | $2.23 | $2.07 | 1.44 M | $170.62 M |
| 10/22/2026 | $2.34 | $2.28 (-2.56%) | $2.34 | $2.17 | 1.89 M | $181.78 M |
| 10/21/2026 | $2.37 | $2.33 (-1.69%) | $2.48 | $2.10 | 3.09 M | $185.76 M |
| 10/20/2026 | $2.36 | $2.34 (-0.85%) | $2.50 | $2.17 | 3.05 M | $186.56 M |
| 10/19/2026 | $3.23 | $2.46 (-23.84%) | $3.23 | $1.67 | 16.16 M | $196.13 M |
| 10/16/2026 | $3.74 | $3.19 (-14.71%) | $3.84 | $3.10 | 2.03 M | $254.33 M |
| 10/15/2026 | $3.66 | $3.71 (1.37%) | $3.89 | $3.57 | 858.40 K | $295.79 M |
| 10/14/2026 | $3.77 | $3.69 (-2.12%) | $4.00 | $3.55 | 1.62 M | $294.19 M |
| 10/13/2026 | $3.99 | $3.85 (-3.51%) | $4.12 | $3.62 | 2.77 M | $306.95 M |
| 10/12/2026 | $4.21 | $4.08 (-3.09%) | $4.21 | $3.84 | 2.69 M | $325.29 M |
| 10/09/2026 | $4.39 | $4.26 (-2.96%) | $4.45 | $4.15 | 1.84 M | $339.64 M |
| 10/08/2026 | $5.10 | $4.41 (-13.53%) | $5.18 | $4.20 | 4.90 M | $351.60 M |
| 10/07/2026 | $5.11 | $5.13 (0.39%) | $5.38 | $5.09 | 793.38 K | $409.00 M |
| 10/06/2026 | $5.35 | $5.16 (-3.55%) | $5.37 | $5.05 | 2.35 M | $411.39 M |
| 10/05/2026 | $5.49 | $5.35 (-2.55%) | $5.50 | $5.21 | 1.17 M | $426.54 M |
| 10/02/2026 | $5.30 | $5.49 (3.58%) | $5.52 | $5.02 | 1.41 M | $437.70 M |
| 10/01/2026 | $5.62 | $5.32 (-5.34%) | $5.68 | $4.97 | 2.92 M | $424.15 M |
| 09/30/2026 | $6.50 | $5.61 (-13.69%) | $6.51 | $5.18 | 5.54 M | $447.27 M |
| 09/29/2026 | $6.77 | $6.79 (0.3%) | $6.89 | $6.53 | 1.33 M | $541.35 M |
| 09/28/2026 | $6.77 | $6.85 (1.18%) | $6.85 | $6.53 | 1.59 M | $546.13 M |
| 09/25/2026 | $7.15 | $6.80 (-4.9%) | $7.27 | $6.78 | 1.82 M | $542.14 M |
| 09/24/2026 | $7.76 | $7.15 (-7.86%) | $7.87 | $7.10 | 1.84 M | $570.05 M |
| 09/23/2026 | $8.05 | $7.85 (-2.48%) | $8.10 | $7.72 | 884.47 K | $625.86 M |
| 09/22/2026 | $7.93 | $8.01 (1.01%) | $8.14 | $7.92 | 1.24 M | $638.61 M |
| 09/21/2026 | $8.05 | $7.94 (-1.37%) | $8.08 | $7.81 | 683.89 K | $633.03 M |
| 09/18/2026 | $8.06 | $7.97 (-1.12%) | $8.07 | $7.83 | 881.50 K | $635.43 M |
| 09/17/2026 | $8.25 | $7.99 (-3.15%) | $8.25 | $7.95 | 581.15 K | $637.02 M |
| 09/16/2026 | $8.20 | $8.03 (-2.07%) | $8.30 | $7.83 | 545.94 K | $640.21 M |
| 09/15/2026 | $8.13 | $8.04 (-1.11%) | $8.41 | $7.98 | 768.35 K | $641.01 M |
| 09/14/2026 | $8.00 | $8.10 (1.25%) | $8.24 | $7.84 | 880.75 K | $645.79 M |
| 09/11/2026 | $8.04 | $7.93 (-1.37%) | $8.27 | $7.70 | 859.75 K | $632.24 M |
| 09/10/2026 | $8.06 | $7.98 (-0.99%) | $8.38 | $7.95 | 457.26 K | $636.22 M |
| 09/09/2026 | $8.32 | $8.14 (-2.16%) | $8.42 | $8.10 | 485.48 K | $648.98 M |
| 09/08/2026 | $8.87 | $8.36 (-5.75%) | $8.87 | $8.12 | 876.30 K | $666.52 M |
| 09/04/2026 | $8.60 | $8.88 (3.26%) | $9.04 | $8.55 | 482.89 K | $707.98 M |
| 09/03/2026 | $8.57 | $8.60 (0.35%) | $8.72 | $8.51 | 1.06 M | $685.65 M |
| 09/02/2026 | $8.55 | $8.55 (0%) | $8.67 | $8.36 | 660.34 K | $681.67 M |
| 09/01/2026 | $8.89 | $8.49 (-4.5%) | $9.13 | $8.43 | 691.29 K | $676.88 M |
| 08/31/2026 | $9.86 | $8.93 (-9.43%) | $10.00 | $8.89 | 1.40 M | $711.96 M |
| 08/28/2026 | $9.79 | $9.88 (0.92%) | $10.08 | $9.55 | 707.58 K | $787.70 M |
| 08/27/2026 | $10.15 | $9.78 (-3.65%) | $10.28 | $9.73 | 308.80 K | $779.73 M |
| 08/26/2026 | $10.20 | $10.40 (1.96%) | $10.46 | $10.01 | 425.16 K | $829.16 M |
| 08/25/2026 | $10.06 | $10.13 (0.7%) | $10.34 | $9.92 | 318.60 K | $807.64 M |
| 08/24/2026 | $9.74 | $9.88 (1.44%) | $10.14 | $9.67 | 278.35 K | $787.70 M |
| 08/21/2026 | $9.50 | $9.79 (3.05%) | $9.93 | $9.50 | 233.00 K | $758.00 M |
| 08/20/2026 | $9.71 | $9.52 (-1.96%) | $9.71 | $9.34 | 206.25 K | $737.10 M |
| 08/19/2026 | $9.45 | $9.70 (2.65%) | $10.00 | $9.29 | 356.72 K | $751.04 M |
| 08/18/2026 | $9.50 | $9.36 (-1.47%) | $9.76 | $9.30 | 284.87 K | $724.71 M |
| 08/17/2026 | $9.41 | $9.69 (2.98%) | $10.02 | $9.37 | 249.51 K | $750.26 M |
| 08/14/2026 | $9.56 | $9.41 (-1.57%) | $9.97 | $9.35 | 381.35 K | $728.58 M |
| 08/13/2026 | $10.15 | $9.97 (-1.77%) | $10.59 | $9.83 | 383.03 K | $771.94 M |
| 08/12/2026 | $10.02 | $10.29 (2.69%) | $10.53 | $9.91 | 282.57 K | $796.72 M |
| 08/11/2026 | $10.01 | $9.98 (-0.3%) | $10.08 | $9.71 | 234.01 K | $772.71 M |
| 08/10/2026 | $10.05 | $10.01 (-0.4%) | $10.18 | $9.72 | 330.50 K | $775.04 M |
| 08/07/2026 | $9.70 | $10.13 (4.43%) | $10.15 | $9.52 | 457.80 K | $784.33 M |
| 08/06/2026 | $9.30 | $9.68 (4.09%) | $9.74 | $9.25 | 298.40 K | $749.49 M |
| 08/05/2026 | $9.95 | $9.26 (-6.93%) | $10.14 | $9.12 | 637.91 K | $716.97 M |
| 08/04/2026 | $9.95 | $10.07 (1.21%) | $10.20 | $9.92 | 220.06 K | $779.68 M |
| 08/03/2026 | $9.41 | $10.06 (6.91%) | $10.25 | $9.37 | 517.95 K | $778.91 M |
| 07/31/2026 | $10.00 | $9.53 (-4.7%) | $10.00 | $9.47 | 333.73 K | $737.87 M |
| 07/30/2026 | $9.70 | $9.90 (2.06%) | $10.00 | $9.35 | 408.94 K | $766.52 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
