Glass House Brands Inc (OP:GHBWF)

Date	Open	High	Low	Close	Volume	Change (%)
Jan 02, 2026	0.2900	0.3600	0.2750	0.2850	169,986	-0.08(-20.83%)
Dec 31, 2025	0.3600	0.3600	0.3550	0.3600	9,742	+0.00(+0.00%)
Dec 30, 2025	0.3802	0.3802	0.3500	0.3600	41,400	+0.02(+6.57%)
Dec 29, 2025	0.4000	0.4400	0.3378	0.3378	7,290	-0.09(-20.98%)
Dec 26, 2025	0.3704	0.4275	0.3650	0.4275	28,250	+0.06(+17.77%)
Dec 24, 2025	0.3600	0.3663	0.3600	0.3630	31,250	+0.05(+17.10%)
Dec 23, 2025	0.3046	0.4753	0.3000	0.3100	79,600	-0.04(-11.43%)
Dec 22, 2025	0.3500	0.3600	0.3000	0.3500	59,539	+0.03(+9.37%)
Dec 19, 2025	0.4890	0.5550	0.3200	0.3200	197,791	-0.08(-19.80%)
Dec 18, 2025	0.5300	0.6650	0.2510	0.3990	890,848	-0.20(-33.50%)
Dec 17, 2025	0.7400	0.7500	0.2700	0.6000	142,312	-0.11(-15.49%)
Dec 16, 2025	0.7000	0.7100	0.5750	0.7100	203,309	+0.09(+15.26%)
Dec 15, 2025	0.6400	0.7000	0.3450	0.6160	213,571	+0.02(+2.67%)
Dec 12, 2025	0.2800	0.6000	0.2800	0.6000	407,596	+0.35(+140.00%)
Dec 11, 2025	0.2500	0.2800	0.2500	0.2500	1,550	-0.03(-9.91%)
Dec 10, 2025	0.2800	0.2800	0.2750	0.2775	15,050	+0.03(+11.00%)
Dec 09, 2025	0.2500	0.2775	0.2500	0.2500	31,000	+0.00(+0.00%)
Dec 08, 2025	0.2500	0.2500	0.2500	0.2500	5,000	+0.00(+0.00%)
Dec 05, 2025	0.3300	0.3300	0.2500	0.2500	23,100	-0.05(-16.67%)
Dec 04, 2025	0.2005	0.3000	0.2005	0.3000	68,850	+0.06(+24.84%)
Dec 01, 2025				0.2403	0	-0.01(-3.88%)
Nov 28, 2025	0.2500	0.2500	0.2500	0.2500	3,000	+0.00(+0.00%)
Nov 26, 2025	0.2500	0.2500	0.2500	0.2500	5,000	+0.03(+13.64%)
Nov 25, 2025	0.2500	0.2500	0.2200	0.2200	42,500	-0.08(-27.15%)
Nov 24, 2025	0.2700	0.3772	0.1950	0.3020	81,450	+0.01(+4.14%)
Nov 21, 2025	0.2800	0.3500	0.2800	0.2900	30,003	+0.03(+11.54%)
Nov 20, 2025	0.2600	0.2600	0.2400	0.2600	24,000	+0.00(+0.00%)
Nov 19, 2025	0.2700	0.2700	0.2400	0.2600	52,475	-0.04(-13.33%)
Nov 18, 2025	0.3055	0.3100	0.3000	0.3000	22,900	+0.00(+0.00%)
Nov 17, 2025	0.3400	0.3575	0.3000	0.3000	39,177	-0.11(-26.11%)
Nov 14, 2025	0.4060	0.4060	0.4060	0.4060	1,300	-0.00(-0.02%)
Nov 13, 2025	0.3000	0.4061	0.3000	0.4061	64,100	-0.02(-4.22%)
Nov 12, 2025	0.4500	0.5000	0.4240	0.4240	40,200	-0.04(-8.62%)
Nov 11, 2025	0.4550	0.4730	0.4200	0.4640	112,000	+0.05(+13.17%)
Nov 10, 2025	0.3562	0.4100	0.2936	0.4100	15,523	+0.07(+20.59%)
Nov 07, 2025	0.3760	0.3760	0.3400	0.3400	14,011	-0.08(-19.05%)
Nov 06, 2025	0.4200	0.4650	0.4200	0.4200	2,175	-0.10(-19.23%)
Nov 05, 2025	0.4200	0.5200	0.4200	0.5200	35,979	+0.10(+23.81%)
Nov 04, 2025	0.4400	0.4700	0.4200	0.4200	19,177	-0.05(-10.64%)

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.