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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 20250.280.290.180.200.20-31.23%282,650
Jul 14, 20250.320.320.210.290.29-18.57%86,129
Jul 11, 20250.400.400.330.350.35-12.50%186,400
Jul 10, 20250.400.520.400.400.408.55%119,363
Jul 9, 20250.340.400.320.370.3710.00%111,600
Jul 8, 20250.290.340.260.340.3411.67%77,575
Jul 7, 20250.300.310.290.300.305.26%69,982
Jul 3, 20250.300.300.290.290.29-1.89%3,668
Jul 2, 20250.300.340.290.290.29-1.53%20,750
Jul 1, 20250.300.300.300.300.301.72%5,200
Jun 30, 20250.290.290.290.290.29-11.40%42,068
Jun 27, 20250.330.330.330.330.33--
Jun 26, 20250.300.330.260.330.332.60%30,600
Jun 25, 20250.270.320.260.320.3222.93%113,630
Jun 24, 20250.290.290.260.260.263.80%23,000
Jun 23, 20250.250.250.250.250.257.11%1,500
Jun 20, 20250.230.230.230.230.23-6.64%4,600
Jun 18, 20250.250.250.250.250.25--
Jun 17, 20250.250.270.230.250.25-2.38%97,070
Jun 16, 20250.270.270.260.260.26-1.54%3,050
Jun 13, 20250.260.260.260.260.26--
Jun 12, 20250.260.260.260.260.26-1.89%2,500
Jun 11, 20250.270.270.270.270.27--
Jun 10, 20250.270.300.250.270.27-3.91%34,502
Jun 9, 20250.280.280.260.280.28-3.77%46,974
Jun 6, 20250.270.290.270.290.29-4.43%38,530
Jun 5, 20250.300.300.300.300.30--
Jun 4, 20250.300.300.300.300.30--
Jun 3, 20250.300.300.300.300.30--
Jun 2, 20250.300.300.300.300.30-500
May 30, 20250.300.300.300.300.30-13,500
May 29, 20250.300.310.300.300.30-7.69%24,000
May 28, 20250.330.330.330.330.33-2.99%1,800
May 27, 20250.310.420.270.340.34-31,500
May 23, 20250.340.340.340.340.34--
May 22, 20250.280.340.280.340.3415.52%18,136
May 21, 20250.290.300.260.290.29-11.50%41,280
May 20, 20250.290.540.270.330.3313.00%44,386
May 19, 20250.300.300.280.290.29-3.33%15,871
May 16, 20250.350.350.290.300.30-10.45%46,975
May 15, 20250.350.350.330.340.344.69%6,711
May 14, 20250.350.370.320.320.32-8.57%62,885
May 13, 20250.330.350.330.350.3518.64%22,685
May 12, 20250.300.300.300.300.30-8.39%20,100
May 9, 20250.300.350.300.320.32-8.00%19,620
May 8, 20250.350.350.350.350.35--
May 7, 20250.310.370.290.350.3520.69%86,075
May 6, 20250.290.290.290.290.29-15.94%11,500
May 5, 20250.350.350.350.350.3515.00%40,502
May 2, 20250.300.320.300.300.30-14.29%53,500