ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Glass House Brands WT 26 (OP:GHBWF)

0.0750 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2026 0.0750 0 -0.03(-25.00%)
Apr 08, 2026 0.1000 0.1000 0.0310 0.1000 1,300 -0.04(-26.42%)
Apr 06, 2026 0.1359 0 +0.04(+38.67%)
Apr 02, 2026 0.0950 0.0980 0.0950 0.0980 29,000 +0.01(+14.75%)
Apr 01, 2026 0.0700 0.0854 0.0700 0.0854 14,900 +0.02(+22.00%)
Mar 31, 2026 0.0500 0.0850 0.0500 0.0700 22,300 +0.02(+40.00%)
Mar 30, 2026 0.0500 0.0764 0.0500 0.0500 30,400 -0.05(-49.34%)
Mar 27, 2026 0.0800 0.0987 0.0540 0.0987 17,000 -0.00(-1.30%)
Mar 26, 2026 0.0750 0.1000 0.0700 0.1000 38,600 +0.05(+117.39%)
Mar 25, 2026 0.1160 0.1160 0.0200 0.0460 144,310 -0.07(-61.02%)
Mar 24, 2026 0.1180 0.1180 0.1180 0.1180 150 +0.02(+21.03%)
Mar 23, 2026 0.1200 0.1900 0.0875 0.0975 6,081 -0.00(-2.50%)
Mar 20, 2026 0.1000 0.1000 0.0900 0.1000 34,200 -0.04(-28.57%)
Mar 19, 2026 0.1400 0.1636 0.0402 0.1400 8,355 -0.01(-6.67%)
Mar 17, 2026 0.1500 0 +0.02(+12.53%)
Mar 16, 2026 0.1513 0.1513 0.1333 0.1333 8,533 -0.02(-14.00%)
Mar 13, 2026 0.1200 0.1550 0.1200 0.1550 11,700 -0.05(-22.50%)
Mar 11, 2026 0.2000 0 +0.00(+0.00%)
Mar 09, 2026 0.2000 0 +0.05(+33.33%)
Mar 06, 2026 0.1500 0.2000 0.0900 0.1500 52,553 -0.07(-31.82%)
Mar 05, 2026 0.2200 0.2200 0.2200 0.2200 1,100 +0.04(+19.05%)
Mar 03, 2026 0.1848 0 +0.03(+23.20%)
Mar 02, 2026 0.1600 0.2220 0.1500 0.1500 81,526 -0.03(-15.73%)
Feb 27, 2026 0.1745 0.2000 0.1745 0.1780 1,400 +0.02(+14.84%)
Feb 26, 2026 0.1900 0.2000 0.1550 0.1550 9,604 +0.01(+3.33%)
Feb 25, 2026 0.1740 0.2000 0.1500 0.1500 43,340 -0.02(-11.76%)
Feb 24, 2026 0.1509 0.1700 0.1400 0.1700 47,000 +0.01(+6.58%)
Feb 23, 2026 0.1595 0.1595 0.1595 0.1595 1,200 -0.01(-6.18%)
Feb 20, 2026 0.1700 0.1700 0.1574 0.1700 12,058 +0.03(+21.43%)
Feb 19, 2026 0.1400 0.1400 0.1400 0.1400 38,305 -0.04(-22.22%)
Feb 17, 2026 0.1800 3,000 +0.00(+0.33%)
Feb 13, 2026 0.1550 0.1938 0.1400 0.1794 51,724 -0.06(-24.08%)
Feb 11, 2026 0.2363 0 +0.03(+17.27%)
Feb 10, 2026 0.2500 0.2590 0.2015 0.2015 17,721 -0.08(-28.04%)
Feb 05, 2026 0.2800 0 +0.03(+12.00%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.