The Oil & Gas Journal, first published in 1902, is the world's most widely read petroleum industry publication. OGJ delivers international oil and gas industry news; analysis of issues and events; practical technology for design, operation, and maintenance of oil and gas operations; and important statistics on energy markets and industry activity.

OGJ is edited to meet the needs of engineers, geoscientists, managers, and executives throughout the oil and gas industry. It is part of Endeavor Business Media, Nashville, Tenn., which also publishes Offshore Magazine.

Endeavor Business Media’s Petroleum Group also produces targeted e-Newsletters; hosts global conferences and exhibitions, seminars, and forums; and publishes directories, technical books, print and electronic databases, surveys, and maps.

Additional Information

Website & Technical Help

For help with subscription purchases or refunds, or trouble logging into the paid subscription content on www.ogj.com, please contact Customer Service at [email protected] or call 1-847-559-7598.

For more customer service information, please click here.

Glass House Brands Inc (OP:GLASF)

8.500 +0.500 (+6.25%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 9, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 09, 2025 7.955 8.710 7.510 8.500 264,610 +0.50(+6.25%)
Oct 08, 2025 8.000 7.750 8.000 67,752 -0.10(-1.23%)
Oct 07, 2025 7.860 8.220 7.500 8.100 180,613 +0.01(+0.12%)
Oct 06, 2025 8.110 8.110 7.810 8.090 215,255 +0.00(+0.00%)
Oct 03, 2025 7.775 8.210 7.775 8.090 126,455 +0.13(+1.58%)
Oct 02, 2025 7.670 8.000 7.310 7.964 129,116 +0.30(+3.94%)
Oct 01, 2025 7.510 7.850 7.450 7.662 649,674 +0.15(+2.02%)
Sep 30, 2025 8.030 8.100 7.500 7.510 129,658 -0.64(-7.85%)
Sep 29, 2025 7.310 8.150 7.060 8.150 791,493 +1.67(+25.77%)
Sep 26, 2025 6.444 6.560 6.350 6.480 88,560 -0.03(-0.46%)
Sep 25, 2025 6.890 6.915 6.340 6.510 178,216 -0.42(-6.06%)
Sep 24, 2025 6.800 7.000 6.750 6.930 90,961 +0.14(+2.05%)
Sep 23, 2025 6.858 7.056 6.780 6.791 106,307 +0.04(+0.61%)
Sep 22, 2025 7.030 7.300 6.750 6.750 137,306 -0.17(-2.46%)
Sep 19, 2025 7.270 7.344 6.900 6.920 41,184 -0.30(-4.16%)
Sep 18, 2025 7.240 7.440 6.930 7.220 115,540 +0.10(+1.40%)
Sep 17, 2025 7.180 7.320 6.950 7.120 92,914 -0.09(-1.25%)
Sep 16, 2025 6.980 7.420 6.710 7.210 149,083 +0.33(+4.80%)
Sep 15, 2025 7.150 7.258 6.880 6.880 127,057 -0.23(-3.23%)
Sep 12, 2025 7.410 7.580 7.050 7.110 81,248 -0.13(-1.80%)
Sep 11, 2025 7.490 7.780 7.050 7.240 99,218 -0.11(-1.50%)
Sep 10, 2025 7.888 7.915 7.350 7.350 118,757 -0.30(-3.92%)
Sep 09, 2025 7.550 7.970 7.332 7.650 166,048 +0.15(+2.00%)
Sep 08, 2025 7.650 7.790 7.450 7.500 70,785 -0.05(-0.66%)
Sep 05, 2025 7.309 7.610 7.280 7.550 119,086 +0.29(+3.99%)
Sep 04, 2025 7.130 7.450 7.050 7.260 90,281 +0.20(+2.83%)
Sep 03, 2025 7.897 8.000 6.510 7.060 403,142 -0.89(-11.19%)
Sep 02, 2025 8.250 8.422 7.760 7.950 107,012 -0.30(-3.64%)
Aug 29, 2025 8.600 8.600 8.000 8.250 128,276 -0.08(-0.95%)
Aug 28, 2025 8.250 8.750 8.190 8.329 549,499 +0.09(+1.08%)
Aug 27, 2025 8.210 8.300 8.095 8.240 179,081 +0.00(+0.00%)
Aug 26, 2025 7.984 8.420 7.850 8.240 242,784 +0.23(+2.87%)
Aug 25, 2025 7.900 8.350 7.900 8.010 246,557 +0.03(+0.38%)
Aug 22, 2025 8.010 8.060 7.520 7.980 286,149 -0.02(-0.25%)
Aug 21, 2025 7.790 8.000 7.550 8.000 170,676 +0.09(+1.14%)
Aug 20, 2025 7.000 8.000 6.900 7.910 245,600 +0.91(+13.00%)
Aug 19, 2025 7.430 7.520 7.000 7.000 226,623 -0.52(-6.91%)
Aug 18, 2025 6.980 7.720 6.980 7.520 233,128 +0.35(+4.88%)
Aug 15, 2025 7.910 7.910 7.010 7.170 288,302 -0.49(-6.40%)
Aug 14, 2025 7.370 7.840 6.740 7.660 360,046 +0.11(+1.46%)
Aug 13, 2025 7.000 7.810 6.860 7.550 319,692 +0.68(+9.90%)
Aug 12, 2025 7.150 7.510 6.500 6.870 354,001 -0.22(-3.10%)
Aug 11, 2025 6.500 7.490 6.500 7.090 828,778 +0.80(+12.72%)
Aug 08, 2025 6.030 6.430 6.030 6.290 203,845 +0.24(+3.97%)
Aug 07, 2025 5.973 6.100 5.750 6.050 119,685 +0.05(+0.83%)
Aug 06, 2025 6.250 6.450 6.000 6.000 142,398 -0.25(-4.00%)
Aug 05, 2025 5.850 6.250 5.700 6.250 321,533 +0.34(+5.84%)
Aug 04, 2025 5.740 6.080 5.510 5.905 460,699 +0.36(+6.40%)
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.