Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GHC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 5.08 | 0.06 | 1.20% | 5.02 | 5.10 | 5.00 | 24,038 |
| May 17 2024 | 5.02 | 0.08 | 1.62% | 4.94 | 5.04 | 4.94 | 25,324 |
| May 16 2024 | 4.94 | 0.13 | 2.70% | 4.95 | 5.00 | 4.87 | 33,310 |
| May 15 2024 | 4.81 | -0.02 | -0.41% | 4.87 | 4.98 | 4.75 | 70,839 |
| May 14 2024 | 4.83 | -0.04 | -0.82% | 4.89 | 4.89 | 4.82 | 11,491 |
| May 13 2024 | 4.87 | -0.02 | -0.41% | 4.84 | 4.87 | 4.78 | 21,495 |
| May 10 2024 | 4.89 | -0.06 | -1.21% | 4.96 | 5.06 | 4.89 | 25,629 |
| May 09 2024 | 4.95 | -0.01 | -0.20% | 4.96 | 4.99 | 4.93 | 5,571 |
| May 08 2024 | 4.96 | 0.05 | 1.02% | 4.95 | 4.97 | 4.94 | 16,020 |
| May 07 2024 | 4.91 | 0.09 | 1.87% | 4.83 | 4.91 | 4.83 | 9,674 |
| May 06 2024 | 4.82 | -0.05 | -1.03% | 4.76 | 4.84 | 4.76 | 10,573 |
| May 03 2024 | 4.87 | 0.09 | 1.88% | 4.77 | 4.88 | 4.77 | 27,304 |
| May 02 2024 | 4.78 | 0.07 | 1.49% | 4.71 | 4.79 | 4.69 | 172,952 |
| Apr 30 2024 | 4.71 | -0.02 | -0.42% | 4.75 | 4.76 | 4.71 | 22,958 |
| Apr 29 2024 | 4.73 | -0.01 | -0.21% | 4.72 | 4.77 | 4.70 | 33,151 |
| Apr 26 2024 | 4.74 | 0.01 | 0.21% | 4.72 | 4.74 | 4.70 | 5,344 |
| Apr 25 2024 | 4.73 | 0.00 | 0.00% | 4.72 | 4.73 | 4.71 | 5,736 |
| Apr 24 2024 | 4.73 | -0.05 | -1.05% | 4.75 | 4.80 | 4.73 | 14,411 |
| Apr 23 2024 | 4.78 | 0.05 | 1.06% | 4.72 | 4.87 | 4.72 | 22,674 |
| Apr 22 2024 | 4.73 | 0.00 | 0.00% | 4.76 | 4.76 | 4.71 | 8,051 |
| Apr 19 2024 | 4.73 | -0.03 | -0.63% | 4.80 | 4.80 | 4.73 | 9,917 |
| Apr 18 2024 | 4.76 | -0.06 | -1.24% | 4.81 | 4.82 | 4.73 | 33,516 |
| Apr 17 2024 | 4.82 | -0.04 | -0.82% | 4.86 | 4.86 | 4.76 | 36,618 |
| Apr 16 2024 | 4.86 | -0.06 | -1.22% | 4.93 | 4.93 | 4.70 | 66,631 |
| Apr 15 2024 | 4.92 | -0.08 | -1.60% | 5.00 | 5.00 | 4.88 | 35,399 |
| Apr 12 2024 | 5.00 | -0.08 | -1.57% | 5.08 | 5.10 | 4.99 | 14,441 |
| Apr 11 2024 | 5.08 | -0.08 | -1.55% | 5.12 | 5.18 | 5.04 | 11,858 |
| Apr 10 2024 | 5.16 | 0.08 | 1.57% | 5.14 | 5.20 | 5.10 | 79,061 |
| Apr 09 2024 | 5.08 | 0.14 | 2.83% | 4.94 | 5.10 | 4.94 | 80,223 |
| Apr 08 2024 | 4.94 | 0.02 | 0.41% | 4.87 | 4.95 | 4.87 | 28,661 |
| Apr 05 2024 | 4.92 | 0.02 | 0.41% | 4.91 | 4.92 | 4.87 | 53,763 |
| Apr 04 2024 | 4.90 | 0.02 | 0.41% | 4.88 | 4.92 | 4.65 | 512,731 |
| Apr 03 2024 | 4.88 | 0.02 | 0.41% | 4.89 | 4.89 | 4.83 | 7,128 |
| Apr 02 2024 | 4.86 | -0.03 | -0.61% | 4.92 | 4.92 | 4.79 | 59,503 |
| Mar 28 2024 | 4.89 | -0.03 | -0.61% | 4.88 | 4.95 | 4.88 | 30,397 |
| Mar 27 2024 | 4.92 | -0.02 | -0.40% | 4.93 | 4.93 | 4.76 | 36,938 |
| Mar 26 2024 | 4.94 | 0.05 | 1.02% | 4.90 | 4.94 | 4.89 | 15,645 |
| Mar 25 2024 | 4.89 | 0.06 | 1.24% | 4.89 | 4.93 | 4.88 | 45,859 |
| Mar 22 2024 | 4.83 | -0.06 | -1.23% | 4.85 | 4.87 | 4.82 | 13,059 |
| Mar 21 2024 | 4.89 | 0.11 | 2.30% | 4.78 | 4.89 | 4.77 | 31,778 |
| Mar 20 2024 | 4.78 | -0.04 | -0.83% | 4.80 | 4.82 | 4.78 | 20,118 |
| Mar 19 2024 | 4.82 | 0.06 | 1.26% | 4.82 | 4.87 | 4.81 | 28,364 |
| Mar 18 2024 | 4.76 | 0.01 | 0.21% | 4.77 | 4.81 | 4.52 | 69,196 |
| Mar 15 2024 | 4.75 | -0.03 | -0.63% | 4.80 | 4.80 | 4.72 | 33,392 |
| Mar 14 2024 | 4.78 | -0.05 | -1.04% | 4.81 | 4.87 | 4.75 | 67,350 |
| Mar 13 2024 | 4.83 | -0.03 | -0.62% | 4.80 | 4.86 | 4.80 | 28,701 |
| Mar 12 2024 | 4.86 | 0.00 | 0.00% | 4.82 | 4.86 | 4.79 | 8,077 |
| Mar 11 2024 | 4.86 | 0.06 | 1.25% | 4.82 | 4.86 | 4.81 | 6,803 |
| Mar 08 2024 | 4.80 | -0.02 | -0.41% | 4.86 | 4.86 | 4.77 | 24,149 |
| Mar 07 2024 | 4.82 | -0.07 | -1.43% | 4.85 | 4.90 | 4.81 | 31,425 |
| Mar 06 2024 | 4.89 | -0.05 | -1.01% | 4.98 | 5.02 | 4.88 | 31,671 |
| Mar 05 2024 | 4.94 | 0.10 | 2.07% | 4.83 | 4.94 | 4.83 | 27,414 |
| Mar 04 2024 | 4.84 | 0.05 | 1.04% | 4.88 | 4.88 | 4.81 | 128,034 |
| Mar 01 2024 | 4.79 | -0.04 | -0.83% | 4.87 | 4.91 | 4.75 | 53,244 |
| Feb 29 2024 | 4.83 | -0.05 | -1.02% | 4.87 | 4.90 | 4.81 | 53,301 |
| Feb 28 2024 | 4.88 | -0.09 | -1.81% | 5.00 | 5.06 | 4.85 | 45,261 |
| Feb 27 2024 | 4.97 | 0.08 | 1.64% | 4.87 | 5.00 | 4.87 | 214,235 |
| Feb 26 2024 | 4.89 | 0.04 | 0.82% | 4.89 | 4.92 | 4.85 | 117,615 |
| Feb 23 2024 | 4.85 | 0.00 | 0.00% | 4.85 | 4.90 | 4.85 | 32,214 |
| Feb 22 2024 | 4.85 | 0.02 | 0.41% | 4.83 | 4.86 | 4.82 | 142,420 |
| Feb 21 2024 | 4.83 | 0.02 | 0.42% | 4.84 | 4.87 | 4.80 | 61,507 |
