Glass House Brands Inc (OP:GHBWF)

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2025	0.4245	0.4245	0.3950	0.4100	62,285	-0.06(-11.83%)
Oct 30, 2025	0.5415	0.5415	0.4100	0.4650	26,885	-0.07(-13.25%)
Oct 29, 2025	0.5480	0.5480	0.4700	0.5360	5,400	+0.01(+1.59%)
Oct 28, 2025	0.5800	0.6355	0.5276	0.5276	11,600	-0.03(-5.45%)
Oct 27, 2025	0.6000	0.6000	0.5580	0.5580	3,941	-0.04(-7.00%)
Oct 24, 2025	0.4950	0.6000	0.4950	0.6000	26,000	+0.07(+13.53%)
Oct 23, 2025	0.5285	0.5285	0.4700	0.5285	5,600	+0.03(+6.77%)
Oct 22, 2025	0.7158	0.7158	0.4500	0.4950	29,400	-0.20(-29.29%)
Oct 20, 2025				0.7000	0	+0.10(+16.67%)
Oct 17, 2025	0.6050	0.6900	0.5500	0.6000	15,325	-0.05(-6.98%)
Oct 16, 2025	0.8200	0.9500	0.6450	0.6450	30,500	-0.20(-24.12%)
Oct 15, 2025	0.5500	0.8500	0.4100	0.8500	66,700	+0.25(+41.67%)
Oct 14, 2025	0.7000	0.7500	0.6000	0.6000	25,025	-0.10(-14.29%)
Oct 13, 2025	0.6250	0.7200	0.5000	0.7000	48,400	+0.15(+27.27%)
Oct 10, 2025	0.6000	0.7000	0.5000	0.5500	40,936	-0.05(-8.33%)
Oct 09, 2025	0.5526	0.6000	0.5290	0.6000	62,750	+0.08(+15.38%)
Oct 08, 2025	0.5200	0.5700	0.5100	0.5200	43,100	+0.01(+2.36%)
Oct 07, 2025	0.5000	0.5080	0.5000	0.5080	14,630	+0.01(+1.60%)
Oct 06, 2025	0.5000	0.5200	0.5000	0.5000	66,000	-0.01(-1.96%)
Oct 03, 2025	0.4940	0.5100	0.4200	0.5100	106,067	+0.10(+25.49%)
Oct 02, 2025	0.4250	0.4250	0.4064	0.4064	12,333	-0.04(-9.69%)
Oct 01, 2025	0.4500	0.4500	0.4500	0.4500	9,510	-0.02(-4.26%)
Sep 30, 2025	0.4750	0.4750	0.4200	0.4700	36,000	+0.03(+6.33%)
Sep 29, 2025	0.4000	0.5000	0.4000	0.4420	44,900	+0.04(+10.50%)
Sep 26, 2025	0.4000	0.4000	0.4000	0.4000	2,500	-0.04(-9.09%)
Sep 25, 2025	0.4400	0.4400	0.4400	0.4400	500	+0.10(+31.34%)
Sep 22, 2025				0.3350	1,000	+0.04(+11.67%)
Sep 19, 2025	0.3000	0.3000	0.3000	0.3000	10,000	-0.05(-14.29%)
Sep 18, 2025	0.3500	0.3500	0.3500	0.3500	3,000	-0.00(-0.68%)
Sep 17, 2025	0.3000	0.3524	0.3000	0.3524	16,500	+0.02(+5.51%)
Sep 16, 2025	0.2950	0.3450	0.2820	0.3340	35,764	+0.01(+4.38%)
Sep 15, 2025	0.4000	0.4000	0.3200	0.3200	27,000	-0.08(-20.00%)
Sep 12, 2025	0.3750	0.4000	0.3700	0.4000	12,365	-0.07(-13.98%)
Sep 11, 2025	0.4650	0.4650	0.4650	0.4650	6,000	+0.08(+19.23%)
Sep 10, 2025	0.4000	0.4200	0.3840	0.3900	33,500	-0.01(-2.50%)
Sep 08, 2025				0.4000	0	+0.05(+14.29%)
Sep 05, 2025	0.3850	0.3850	0.3500	0.3500	10,924	+0.02(+5.42%)
Sep 04, 2025	0.3320	0.3320	0.3320	0.3320	11,000	+0.00(+1.22%)
Sep 03, 2025	0.3503	0.3503	0.2900	0.3280	23,615	-0.01(-3.47%)

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 Privacy Policy and Terms Of Service.