Glass House Brands Inc.
GLASFOTCHealthcare● Active
$13.20
+$0.06(+0.46%)
Market Cap$1.0B
P/E Ratio—
52W High$13.3
52W Low$4.55
Glass House Brands Inc.（GLASF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
glasf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$13.99
Jul 1, 2021
-6.1% from here
5-Year Low5Y
$1.78
Dec 20, 2022
+638.2% from low
IPO Priceadj.
$9.80
Jul 18, 2019
+34.1% since IPO
1 Year Ago
$5.66
Jun 9, 2025
+132.2% in 1Y
5 Years Ago
$10.05
Jun 9, 2021
+30.7% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · GLASF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $12.34 | $13.30 | $12.20 | $13.14 | $13.14 | 541K | +6.48% |
| Jun 5, 2026 | $11.90 | $12.48 | $11.60 | $12.30 | $12.30 | 426K | +3.36% |
| Jun 4, 2026 | $11.34 | $11.60 | $11.34 | $11.59 | $11.59 | 223K | +2.20% |
| Jun 3, 2026 | $11.46 | $11.50 | $11.17 | $11.33 | $11.33 | 267K | -1.13% |
| Jun 2, 2026 | $11.56 | $11.73 | $11.03 | $11.12 | $11.12 | 159K | -3.81% |
| Jun 1, 2026 | $11.36 | $11.73 | $11.05 | $11.30 | $11.30 | 166K | -0.53% |
| May 29, 2026 | $11.73 | $11.73 | $11.03 | $11.16 | $11.16 | 275K | -4.86% |
| May 28, 2026 | $10.95 | $11.55 | $10.94 | $11.55 | $11.55 | 381K | +5.48% |
| May 27, 2026 | $10.75 | $11.01 | $10.50 | $11.01 | $11.01 | 196K | +2.42% |
| May 26, 2026 | $10.44 | $10.99 | $10.15 | $10.77 | $10.77 | 571K | +3.16% |
| May 22, 2026 | $10.08 | $10.33 | $9.96 | $10.16 | $10.16 | 158K | +0.79% |
| May 21, 2026 | $10.12 | $10.20 | $10.00 | $10.13 | $10.13 | 126K | +0.10% |
| May 20, 2026 | $10.10 | $10.38 | $9.92 | $10.08 | $10.08 | 226K | -0.20% |
| May 19, 2026 | $9.82 | $10.43 | $9.80 | $10.25 | $10.25 | 510K | +4.38% |
| May 18, 2026 | $9.79 | $10.07 | $9.70 | $9.99 | $9.99 | 160K | +2.04% |
| May 15, 2026 | $9.47 | $9.95 | $9.47 | $9.70 | $9.70 | 337K | +2.43% |
| May 14, 2026 | $9.20 | $10.15 | $9.20 | $9.92 | $9.92 | 473K | +7.83% |
| May 13, 2026 | $9.25 | $9.42 | $9.00 | $9.05 | $9.05 | 338K | -2.16% |
| May 12, 2026 | $9.29 | $9.36 | $9.11 | $9.20 | $9.20 | 145K | -0.97% |
| May 11, 2026 | $9.28 | $9.75 | $9.25 | $9.35 | $9.35 | 103K | +0.75% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · GLASF
Jan 1 → Dec 31 · 6 years2026+48.0%$8.88 → $13.14
+48.0%
2025+52.8%$5.79 → $8.85
+52.8%
2024+23.1%$4.71 → $5.80
+23.1%
2023+155.7%$1.85 → $4.73
+155.7%
2022-52.9%$4.06 → $1.91
-52.9%
2021-62.0%$10.08 → $3.83
-62.0%
Best Year2023 · +155.7%
Worst Year2021 · -62.0%
Positive Years4 / 6
Avg Annual Return+27.5%
6Y Total Return+30.4%
6Y CAGR~+4.5% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in GLASF?
If you invested $1,000 in GLASF at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,341
Total Return+34.1%
CAGR~+4.3% / yr
Profit+$341
Based on Jul 18, 2019 · $9.80Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Glass House Brands Inc.（GLASF）所属板块为 Healthcare，主要交易场所为 OTC。本页行情快照中的最近价为 $13.14。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GLASF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GLASF 历史股价FMP 日线复权 OHLCV