Glass House Brands Inc.
GHBWFOTCHealthcare● Active
$0.13
+$0.01(+8.33%)
Market Cap$10651922
P/E Ratio—
52W High$0.95
52W Low$0.012
Glass House Brands Inc.（GHBWF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ghbwf · 日线历史（复权）· FMP · 截至 2026年5月28日
5-Year High5Y
$3.98
Jul 2, 2021
-96.7% from here
5-Year Low5Y
$0.0120
Apr 9, 2026
+983.3% from low
IPO Priceadj.
$0.7025
Sep 11, 2020
-81.5% since IPO
1 Year Ago
$0.2561
Jun 16, 2025
-49.2% in 1Y
5 Years Ago
$2.34
Jun 15, 2021
-94.4% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · GHBWF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | 166K | +8.33% |
| May 27, 2026 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 174K | +9.09% |
| May 26, 2026 | $0.11 | $0.13 | $0.11 | $0.13 | $0.13 | 17K | +18.18% |
| May 22, 2026 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 76K | +0.00% |
| May 21, 2026 | $0.11 | $0.11 | $0.10 | $0.11 | $0.11 | 509K | -0.18% |
| May 20, 2026 | $0.11 | $0.12 | $0.09 | $0.11 | $0.11 | 249K | -0.43% |
| May 19, 2026 | $0.11 | $0.13 | $0.11 | $0.12 | $0.12 | 26K | +5.91% |
| May 18, 2026 | $0.06 | $0.12 | $0.06 | $0.11 | $0.11 | 130K | +98.20% |
| May 15, 2026 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 56K | +7.39% |
| May 14, 2026 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | 45K | +0.43% |
| May 13, 2026 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | 45K | +0.00% |
| May 12, 2026 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 7K | +0.00% |
| May 11, 2026 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | 11K | +4.78% |
| May 8, 2026 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 15K | -9.31% |
| May 7, 2026 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 18K | +11.27% |
| May 6, 2026 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 141K | +4.00% |
| May 5, 2026 | $0.13 | $0.13 | $0.11 | $0.13 | $0.13 | 326K | +3.46% |
| May 4, 2026 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | 19K | -0.56% |
| May 1, 2026 | $0.13 | $0.15 | $0.13 | $0.15 | $0.15 | 12K | +21.44% |
| Apr 30, 2026 | $0.16 | $0.16 | $0.12 | $0.15 | $0.15 | 28K | -6.13% |
Showing 1–20 of 1,208 records
Annual Stock Price Performance · GHBWF
Jan 1 → Dec 31 · 6 years2026-63.9%$0.36 → $0.13
-63.9%
2025-19.8%$0.45 → $0.36
-19.8%
2024-48.7%$0.78 → $0.40
-48.7%
2023+85.7%$0.42 → $0.78
+85.7%
2022-72.0%$1.50 → $0.42
-72.0%
2021-53.2%$2.48 → $1.16
-53.2%
Best Year2023 · +85.7%
Worst Year2022 · -72.0%
Positive Years1 / 6
Avg Annual Return-28.7%
6Y Total Return-94.8%
6Y CAGR~-38.8% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$40.75+0.00%
Mkt Cap $1.41T
Eli Lilly and Company
LLY
$1,133.00+0.00%
Mkt Cap $1.07T
Johnson & Johnson
JNJ
$240.87+0.00%
Mkt Cap $579.8B
AbbVie Inc.
ABBV
$227.73+0.00%
Mkt Cap $402.4B
UnitedHealth Group Incorporated
UNH
$408.52+0.00%
Mkt Cap $371.0B
Merck & Co., Inc.
MRK
$119.05+0.00%
Mkt Cap $294.0B
Novartis AG
NVS
$153.07+0.00%
Mkt Cap $292.1B
AstraZeneca PLC
AZN
$178.75+0.00%
Mkt Cap $277.2B
Novo Nordisk A/S
NVO
$43.88+0.00%
Mkt Cap $195.0B
Amgen Inc.
AMGN
$355.20+0.00%
Mkt Cap $191.7BWhat If You Invested in GHBWF?
If you invested $1,000 in GHBWF at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$185
Total Return-81.5%
CAGR~-24.5% / yr
Profit$-815
Based on Sep 11, 2020 · $0.70Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Glass House Brands Inc.（GHBWF）所属板块为 Healthcare，主要交易场所为 OTC。本页行情快照中的最近价为 $0.13。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GHBWF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GHBWF 历史股价FMP 日线复权 OHLCV