Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Glass House Brands Inc (OP:GHBWF)

0.1765 -0.0235 (-11.75%)
Streaming Delayed Price Updated: 2:34 PM EDT, Jul 31, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2025 0.2000 0.2000 0.2000 0.2000 500 -0.00(-2.44%)
Jul 28, 2025 0.2050 0 +0.00(+0.00%)
Jul 25, 2025 0.1900 0.2050 0.1650 0.2050 66,100 -0.03(-10.87%)
Jul 24, 2025 0.1900 0.2300 0.1900 0.2300 156,075 +0.04(+18.56%)
Jul 23, 2025 0.2900 0.2900 0.1700 0.1940 51,400 -0.02(-7.49%)
Jul 22, 2025 0.2000 0.2555 0.2000 0.2097 32,120 -0.04(-17.21%)
Jul 21, 2025 0.2000 0.2533 0.2000 0.2533 43,100 -0.00(-0.28%)
Jul 18, 2025 0.2040 0.2540 0.1809 0.2540 46,000 +0.00(+1.60%)
Jul 17, 2025 0.2500 0.2725 0.2250 0.2500 148,500 +0.02(+9.65%)
Jul 16, 2025 0.1830 0.2396 0.1830 0.2280 60,150 +0.03(+16.33%)
Jul 15, 2025 0.2800 0.2900 0.1840 0.1960 282,650 -0.09(-31.23%)
Jul 14, 2025 0.2700 0.3200 0.2100 0.2850 86,129 -0.07(-18.57%)
Jul 11, 2025 0.3500 0.4000 0.3250 0.3500 186,400 -0.05(-12.50%)
Jul 10, 2025 0.4000 0.5200 0.3965 0.4000 119,363 +0.03(+8.55%)
Jul 09, 2025 0.3350 0.4000 0.3230 0.3685 111,600 +0.03(+10.00%)
Jul 08, 2025 0.2908 0.3350 0.2600 0.3350 77,575 +0.04(+11.67%)
Jul 07, 2025 0.3000 0.3100 0.2890 0.3000 69,982 +0.02(+5.26%)
Jul 03, 2025 0.3000 0.3000 0.2850 0.2850 3,668 -0.01(-1.89%)
Jul 02, 2025 0.2950 0.3350 0.2905 0.2905 20,750 -0.00(-1.53%)
Jul 01, 2025 0.3000 0.3000 0.2950 0.2950 5,200 +0.01(+1.72%)
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.