Skip to main content

Glass House Brands Inc (OP:GHBWF)

0.2950 +0.0050 (+1.72%)
Streaming Delayed Price Updated: 9:54 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 0.2900 0.2900 0.2900 0.2900 42,068 -0.04(-11.40%)
Jun 26, 2025 0.3273 0 +0.01(+2.60%)
Jun 25, 2025 0.2695 0.3200 0.2611 0.3190 113,630 +0.06(+22.93%)
Jun 24, 2025 0.2890 0.2890 0.2595 0.2595 23,000 +0.01(+3.80%)
Jun 23, 2025 0.2500 0.2500 0.2500 0.2500 1,500 +0.02(+7.11%)
Jun 20, 2025 0.2334 0.2334 0.2334 0.2334 4,600 -0.02(-6.64%)
Jun 17, 2025 0.2500 0 -0.01(-2.38%)
Jun 16, 2025 0.2650 0.2715 0.2561 0.2561 3,050 -0.00(-1.54%)
Jun 12, 2025 0.2601 0 -0.01(-1.89%)
Jun 10, 2025 0.2651 0 -0.01(-3.91%)
Jun 09, 2025 0.2810 0.2838 0.2630 0.2759 46,974 -0.01(-3.77%)
Jun 06, 2025 0.2720 0.2867 0.2700 0.2867 38,530 -0.01(-4.43%)
Jun 02, 2025 0.3000 0 +0.00(+0.00%)
May 30, 2025 0.3000 0.3000 0.3000 0.3000 13,500 +0.00(+0.00%)
May 29, 2025 0.2968 0.3088 0.2968 0.3000 24,000 -0.03(-7.69%)
May 28, 2025 0.3250 0.3250 0.3250 0.3250 1,800 -0.01(-2.99%)
May 27, 2025 0.3055 0.4232 0.2710 0.3350 31,500 +0.00(+0.00%)
May 22, 2025 0.3350 0 +0.05(+15.52%)
May 21, 2025 0.2870 0.2960 0.2600 0.2900 41,280 -0.04(-11.50%)
May 20, 2025 0.2900 0.5440 0.2700 0.3277 44,386 +0.04(+13.00%)
May 19, 2025 0.3000 0.3000 0.2830 0.2900 15,871 -0.01(-3.33%)
May 16, 2025 0.3500 0.3500 0.2936 0.3000 46,975 -0.04(-10.45%)
May 15, 2025 0.3500 0.3500 0.3250 0.3350 6,711 +0.02(+4.69%)
May 14, 2025 0.3700 0.3700 0.3200 0.3200 62,885 -0.03(-8.57%)
May 13, 2025 0.3325 0.3500 0.3325 0.3500 22,685 +0.05(+18.64%)
May 12, 2025 0.2950 0.2950 0.2950 0.2950 20,100 -0.03(-8.39%)
May 09, 2025 0.3020 0.3500 0.3020 0.3220 19,620 -0.03(-8.00%)
May 07, 2025 0.3500 0 +0.06(+20.69%)
May 06, 2025 0.2900 0.2900 0.2900 0.2900 11,500 -0.05(-15.94%)
May 05, 2025 0.3450 0.3450 0.3450 0.3450 40,502 +0.04(+15.00%)
May 02, 2025 0.3000 0.3225 0.3000 0.3000 53,500 -0.05(-14.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.