Glass House Brands Inc. (GHBWF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

1.7500

0.0000

(0.00%)

At close: 02:48PM EDT

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	1.7500	1.7500	1.7500	1.7500	1.7500	300
May 03, 2024	1.8000	1.8000	1.7500	1.7500	1.7500	2,900
May 02, 2024	1.8500	1.8500	1.8500	1.8500	1.8500	300
May 01, 2024	1.8000	1.9430	1.8000	1.8500	1.8500	13,500
Apr 30, 2024	1.2700	2.0000	1.2600	1.7600	1.7600	100,700
Apr 29, 2024	1.4100	1.4100	1.4100	1.4100	1.4100	-
Apr 26, 2024	1.4100	1.4100	1.4100	1.4100	1.4100	400
Apr 25, 2024	1.3300	1.5400	1.3000	1.4100	1.4100	2,600
Apr 24, 2024	1.4200	1.4200	1.4200	1.4200	1.4200	5,300
Apr 23, 2024	1.3900	1.4200	1.2700	1.4200	1.4200	2,400
Apr 22, 2024	1.3500	1.5800	1.3500	1.5800	1.5800	15,200
Apr 19, 2024	1.6800	1.6800	1.6800	1.6800	1.6800	300
Apr 18, 2024	1.6000	1.6000	1.6000	1.6000	1.6000	100
Apr 17, 2024	1.6300	1.6900	1.6300	1.6900	1.6900	22,400
Apr 16, 2024	1.5220	1.6000	1.4500	1.6000	1.6000	900
Apr 15, 2024	1.4500	1.4500	1.4500	1.4500	1.4500	1,300
Apr 12, 2024	1.4500	1.4500	1.4500	1.4500	1.4500	400
Apr 11, 2024	1.7000	1.7000	1.3640	1.4000	1.4000	1,800
Apr 10, 2024	1.4800	1.5300	1.3340	1.5300	1.5300	32,500
Apr 09, 2024	1.1650	1.3200	1.1650	1.3200	1.3200	11,500
Apr 08, 2024	1.3170	1.3170	1.3000	1.3000	1.3000	5,900
Apr 05, 2024	1.3000	1.3000	1.3000	1.3000	1.3000	2,800
Apr 04, 2024	1.1740	1.3500	1.1740	1.2300	1.2300	20,800
Apr 03, 2024	1.0500	1.1340	1.0500	1.1340	1.1340	300
Apr 02, 2024	1.1200	1.1900	1.1200	1.1900	1.1900	3,400
Apr 01, 2024	1.2700	1.2700	0.9600	1.1250	1.1250	16,500
Mar 28, 2024	1.0000	1.1500	1.0000	1.1260	1.1260	20,200
Mar 27, 2024	1.0000	1.0000	0.9960	0.9960	0.9960	5,200
Mar 26, 2024	1.0000	1.0700	0.9250	1.0200	1.0200	12,700
Mar 25, 2024	1.0200	1.0700	1.0200	1.0700	1.0700	11,200
Mar 22, 2024	0.9790	1.0200	0.9790	1.0200	1.0200	13,000
Mar 21, 2024	0.8000	1.0000	0.8000	1.0000	1.0000	15,000
Mar 20, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	4,900
Mar 19, 2024	0.7770	0.7770	0.7770	0.7770	0.7770	500
Mar 18, 2024	0.8620	0.9300	0.8620	0.9300	0.9300	1,400
Mar 15, 2024	0.9500	0.9500	0.8000	0.9500	0.9500	1,600
Mar 14, 2024	0.8700	0.9130	0.8700	0.9130	0.9130	5,000
Mar 13, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	4,100
Mar 12, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Mar 11, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	1,000
Mar 08, 2024	0.8120	0.8120	0.8120	0.8120	0.8120	100
Mar 07, 2024	0.7840	0.7840	0.7840	0.7840	0.7840	-
Mar 06, 2024	0.7840	0.7840	0.7840	0.7840	0.7840	1,000
Mar 05, 2024	0.8060	0.8700	0.7200	0.8700	0.8700	2,400
Mar 04, 2024	0.7500	0.8390	0.7300	0.8390	0.8390	2,400
Mar 01, 2024	0.8570	0.8570	0.8000	0.8500	0.8500	1,800
Feb 29, 2024	0.8870	0.8870	0.7300	0.7300	0.7300	600
Feb 28, 2024	0.7950	0.7950	0.7950	0.7950	0.7950	6,900
Feb 27, 2024	0.9500	0.9500	0.8710	0.8710	0.8710	4,000
Feb 26, 2024	0.9500	0.9500	0.8500	0.8500	0.8500	6,400
Feb 23, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Feb 22, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Feb 21, 2024	0.8520	0.9250	0.8000	0.8000	0.8000	5,000
Feb 20, 2024	0.8790	0.8790	0.8500	0.8500	0.8500	11,200
Feb 16, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Feb 15, 2024	0.9500	0.9500	0.8910	0.9500	0.9500	3,100
Feb 14, 2024	0.8990	0.8990	0.8990	0.8990	0.8990	-
Feb 13, 2024	0.9000	0.9000	0.8820	0.8990	0.8990	3,500
Feb 12, 2024	0.9000	0.9500	0.9000	0.9500	0.9500	8,100
Feb 09, 2024	0.9400	1.0000	0.8960	1.0000	1.0000	40,400
Feb 08, 2024	0.8100	0.9200	0.8100	0.8900	0.8900	10,600
Feb 07, 2024	0.9000	0.9100	0.8100	0.9100	0.9100	29,100
Feb 06, 2024	0.8330	0.9000	0.7830	0.9000	0.9000	19,200
Feb 05, 2024	0.9500	0.9500	0.7840	0.7840	0.7840	4,500
Feb 02, 2024	0.7840	0.9200	0.7840	0.9000	0.9000	18,900
Feb 01, 2024	0.8000	0.8000	0.7840	0.7840	0.7840	4,800
Jan 31, 2024	0.8000	0.8000	0.7600	0.7770	0.7770	17,500
Jan 30, 2024	0.8200	0.8500	0.8200	0.8500	0.8500	23,000
Jan 29, 2024	0.7250	0.8500	0.7250	0.7950	0.7950	8,100
Jan 26, 2024	0.7430	0.8500	0.6370	0.8500	0.8500	3,100
Jan 25, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	1,500
Jan 24, 2024	0.8000	0.8250	0.8000	0.8250	0.8250	5,900
Jan 23, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Jan 22, 2024	0.8000	0.8000	0.7550	0.8000	0.8000	3,200
Jan 19, 2024	0.8000	0.8000	0.7180	0.7180	0.7180	1,300
Jan 18, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	200
Jan 17, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	1,500
Jan 16, 2024	0.8000	0.8500	0.8000	0.8000	0.8000	25,300
Jan 12, 2024	0.7900	0.8000	0.6960	0.6960	0.6960	21,300
Jan 11, 2024	0.7810	0.7810	0.7810	0.7810	0.7810	-
Jan 10, 2024	0.7810	0.7810	0.7810	0.7810	0.7810	-
Jan 09, 2024	0.7810	0.7810	0.7810	0.7810	0.7810	400
Jan 08, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	6,200
Jan 05, 2024	0.8800	0.8800	0.7640	0.8000	0.8000	23,100
Jan 04, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
Jan 03, 2024	0.6860	0.7400	0.6860	0.7400	0.7400	6,500
Jan 02, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Dec 29, 2023	0.7000	0.7800	0.4900	0.7800	0.7800	52,900
Dec 28, 2023	0.5900	0.7500	0.5900	0.7500	0.7500	3,800
Dec 27, 2023	0.5900	0.8000	0.5210	0.7000	0.7000	21,900
Dec 26, 2023	0.6700	0.7000	0.6700	0.7000	0.7000	8,100
Dec 22, 2023	0.7000	0.7000	0.7000	0.7000	0.7000	1,000
Dec 21, 2023	0.5900	0.5900	0.5900	0.5900	0.5900	5,100
Dec 20, 2023	0.6100	0.6100	0.5970	0.5970	0.5970	27,400
Dec 19, 2023	0.6550	0.6550	0.6550	0.6550	0.6550	500
Dec 18, 2023	0.7000	0.7000	0.7000	0.7000	0.7000	100
Dec 15, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	-
Dec 14, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	-
Dec 13, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	-
Dec 12, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.47+312.06(+1.42%)

S&P 5005,180.74+52.95(+1.03%)

DOW38,852.27+176.59(+0.46%)

CAD/USD0.7314-0.0008(-0.10%)

CRUDE OIL78.74+0.26(+0.33%)

Bitcoin CAD87,055.93-157.62(-0.18%)

Glass House Brands Inc. (GHBWF)

S&P/TSX
22,259.47
+312.06(+1.42%)

S&P 500
5,180.74
+52.95(+1.03%)

DOW
38,852.27
+176.59(+0.46%)

CAD/USD
0.7314
-0.0008(-0.10%)

CRUDE OIL
78.74
+0.26(+0.33%)

Bitcoin CAD
87,055.93
-157.62(-0.18%)