Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Glass House Brands Inc (OP:GHBWF)

0.6000 +0.3500 (+140.00%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 12, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2025 0.4500 0.4700 0.4500 0.4700 67,544 +0.06(+14.63%)
Oct 31, 2025 0.4245 0.4245 0.3950 0.4100 62,285 -0.06(-11.83%)
Oct 30, 2025 0.5415 0.5415 0.4100 0.4650 26,885 -0.07(-13.25%)
Oct 29, 2025 0.5480 0.4700 0.5360 5,400 +0.01(+1.59%)
Oct 28, 2025 0.5800 0.6355 0.5276 0.5276 11,600 -0.03(-5.45%)
Oct 27, 2025 0.6000 0.6000 0.5580 0.5580 3,941 -0.04(-7.00%)
Oct 24, 2025 0.4950 0.6000 0.4950 0.6000 26,000 +0.07(+13.53%)
Oct 23, 2025 0.5285 0.5285 0.4700 0.5285 5,600 +0.03(+6.77%)
Oct 22, 2025 0.7158 0.7158 0.4500 0.4950 29,400 -0.20(-29.29%)
Oct 20, 2025 0.7000 0 +0.10(+16.67%)
Oct 17, 2025 0.6050 0.6900 0.5500 0.6000 15,325 -0.05(-6.98%)
Oct 16, 2025 0.8200 0.9500 0.6450 0.6450 30,500 -0.20(-24.12%)
Oct 15, 2025 0.5500 0.8500 0.4100 0.8500 66,700 +0.25(+41.67%)
Oct 14, 2025 0.7000 0.7500 0.6000 0.6000 25,025 -0.10(-14.29%)
Oct 13, 2025 0.6250 0.7200 0.5000 0.7000 48,400 +0.15(+27.27%)
Oct 10, 2025 0.6000 0.7000 0.5000 0.5500 40,936 -0.05(-8.33%)
Oct 09, 2025 0.5526 0.6000 0.5290 0.6000 62,750 +0.08(+15.38%)
Oct 08, 2025 0.5200 0.5700 0.5100 0.5200 43,100 +0.01(+2.36%)
Oct 07, 2025 0.5000 0.5080 0.5000 0.5080 14,630 +0.01(+1.60%)
Oct 06, 2025 0.5000 0.5200 0.5000 0.5000 66,000 -0.01(-1.96%)
Oct 03, 2025 0.4940 0.5100 0.4200 0.5100 106,067 +0.10(+25.49%)
Oct 02, 2025 0.4250 0.4250 0.4064 0.4064 12,333 -0.04(-9.69%)
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.
© 2025 FinancialContent. All rights reserved.