Glass House Brands Inc. (GHBWF)
OTCMKTS · Delayed Price · Currency is USD · Warrants
0.2000
-0.0850 (-29.82%)
Jul 15, 2025, 3:53 PM EDT
Glass House Brands Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 15, 2025 | 0.28 | 0.29 | 0.18 | 0.20 | 0.20 | -31.23% | 282,650 |
Jul 14, 2025 | 0.32 | 0.32 | 0.21 | 0.29 | 0.29 | -18.57% | 86,129 |
Jul 11, 2025 | 0.40 | 0.40 | 0.33 | 0.35 | 0.35 | -12.50% | 186,400 |
Jul 10, 2025 | 0.40 | 0.52 | 0.40 | 0.40 | 0.40 | 8.55% | 119,363 |
Jul 9, 2025 | 0.34 | 0.40 | 0.32 | 0.37 | 0.37 | 10.00% | 111,600 |
Jul 8, 2025 | 0.29 | 0.34 | 0.26 | 0.34 | 0.34 | 11.67% | 77,575 |
Jul 7, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 5.26% | 69,982 |
Jul 3, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.89% | 3,668 |
Jul 2, 2025 | 0.30 | 0.34 | 0.29 | 0.29 | 0.29 | -1.53% | 20,750 |
Jul 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.72% | 5,200 |
Jun 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -11.40% | 42,068 |
Jun 27, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
Jun 26, 2025 | 0.30 | 0.33 | 0.26 | 0.33 | 0.33 | 2.60% | 30,600 |
Jun 25, 2025 | 0.27 | 0.32 | 0.26 | 0.32 | 0.32 | 22.93% | 113,630 |
Jun 24, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | 3.80% | 23,000 |
Jun 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 7.11% | 1,500 |
Jun 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -6.64% | 4,600 |
Jun 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
Jun 17, 2025 | 0.25 | 0.27 | 0.23 | 0.25 | 0.25 | -2.38% | 97,070 |
Jun 16, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.54% | 3,050 |
Jun 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
Jun 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 2,500 |
Jun 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
Jun 10, 2025 | 0.27 | 0.30 | 0.25 | 0.27 | 0.27 | -3.91% | 34,502 |
Jun 9, 2025 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | -3.77% | 46,974 |
Jun 6, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | -4.43% | 38,530 |
Jun 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
Jun 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
Jun 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
Jun 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 500 |
May 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 13,500 |
May 29, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -7.69% | 24,000 |
May 28, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -2.99% | 1,800 |
May 27, 2025 | 0.31 | 0.42 | 0.27 | 0.34 | 0.34 | - | 31,500 |
May 23, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
May 22, 2025 | 0.28 | 0.34 | 0.28 | 0.34 | 0.34 | 15.52% | 18,136 |
May 21, 2025 | 0.29 | 0.30 | 0.26 | 0.29 | 0.29 | -11.50% | 41,280 |
May 20, 2025 | 0.29 | 0.54 | 0.27 | 0.33 | 0.33 | 13.00% | 44,386 |
May 19, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -3.33% | 15,871 |
May 16, 2025 | 0.35 | 0.35 | 0.29 | 0.30 | 0.30 | -10.45% | 46,975 |
May 15, 2025 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | 4.69% | 6,711 |
May 14, 2025 | 0.35 | 0.37 | 0.32 | 0.32 | 0.32 | -8.57% | 62,885 |
May 13, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 18.64% | 22,685 |
May 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -8.39% | 20,100 |
May 9, 2025 | 0.30 | 0.35 | 0.30 | 0.32 | 0.32 | -8.00% | 19,620 |
May 8, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
May 7, 2025 | 0.31 | 0.37 | 0.29 | 0.35 | 0.35 | 20.69% | 86,075 |
May 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -15.94% | 11,500 |
May 5, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 15.00% | 40,502 |
May 2, 2025 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | -14.29% | 53,500 |