GHSTUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 26 2024 | 1.58 | 0.030 | 1.94% | 1.56 | 1.68 | 1.53 | 1,196,306.00 |
May 25 2024 | 1.55 | 0.020 | 1.31% | 1.53 | 1.63 | 1.53 | 1,022,339.00 |
May 24 2024 | 1.53 | -0.030 | -1.92% | 1.56 | 1.58 | 1.50 | 888,098.00 |
May 23 2024 | 1.56 | -0.090 | -5.45% | 1.65 | 1.66 | 1.50 | 1,643,818.00 |
May 22 2024 | 1.65 | -0.100 | -5.71% | 1.75 | 1.75 | 1.65 | 1,804,234.00 |
May 21 2024 | 1.75 | -0.020 | -1.13% | 1.79 | 1.86 | 1.71 | 1,778,882.00 |
May 20 2024 | 1.77 | 0.120 | 7.27% | 1.65 | 1.78 | 1.63 | 1,966,234.00 |
May 19 2024 | 1.65 | -0.060 | -3.51% | 1.71 | 1.83 | 1.62 | 755,104.00 |
May 18 2024 | 1.71 | -0.050 | -2.84% | 1.76 | 1.81 | 1.69 | 858,642.00 |
May 17 2024 | 1.76 | 0.030 | 1.73% | 1.74 | 1.88 | 1.72 | 1,204,658.00 |
May 16 2024 | 1.73 | -0.020 | -1.14% | 1.76 | 1.96 | 1.70 | 1,121,505.00 |
May 15 2024 | 1.75 | 0.100 | 6.06% | 1.65 | 1.79 | 1.60 | 1,139,138.00 |
May 14 2024 | 1.65 | -0.060 | -3.51% | 1.71 | 1.73 | 1.63 | 811,034.00 |
May 13 2024 | 1.71 | -0.010 | -0.58% | 1.73 | 1.76 | 1.56 | 996,350.00 |
May 12 2024 | 1.72 | -0.020 | -1.15% | 1.74 | 1.77 | 1.72 | 461,236.00 |
May 11 2024 | 1.74 | -0.010 | -0.57% | 1.75 | 1.81 | 1.71 | 409,175.00 |
May 10 2024 | 1.75 | -0.090 | -4.89% | 1.83 | 1.87 | 1.71 | 1,158,358.00 |
May 09 2024 | 1.84 | 0.080 | 4.55% | 1.77 | 2.04 | 1.71 | 2,533,696.00 |
May 08 2024 | 1.76 | -0.130 | -6.88% | 1.88 | 1.93 | 1.74 | 1,408,337.00 |
May 07 2024 | 1.89 | 0.080 | 4.42% | 1.81 | 2.05 | 1.78 | 2,792,198.00 |
May 06 2024 | 1.81 | -0.050 | -2.69% | 1.86 | 1.92 | 1.80 | 1,625,216.00 |
May 05 2024 | 1.86 | 0.010 | 0.54% | 1.85 | 1.88 | 1.79 | 903,470.00 |
May 04 2024 | 1.85 | -0.010 | -0.54% | 1.85 | 1.91 | 1.84 | 1,017,039.00 |
May 03 2024 | 1.86 | 0.100 | 5.68% | 1.77 | 1.87 | 1.75 | 1,517,388.00 |
May 02 2024 | 1.76 | 0.030 | 1.73% | 1.72 | 1.82 | 1.66 | 1,408,885.00 |
May 01 2024 | 1.73 | 0.030 | 1.76% | 1.69 | 1.73 | 1.56 | 1,473,173.00 |
Apr 30 2024 | 1.70 | -0.170 | -9.09% | 1.88 | 1.88 | 1.63 | 3,413,732.00 |
Apr 29 2024 | 1.87 | 0.160 | 9.36% | 1.72 | 2.13 | 1.65 | 9,178,510.00 |
Apr 28 2024 | 1.71 | -0.080 | -4.47% | 1.79 | 1.83 | 1.70 | 928,286.00 |
Apr 27 2024 | 1.79 | 0.030 | 1.70% | 1.76 | 1.91 | 1.70 | 824,924.00 |
Apr 26 2024 | 1.76 | -0.080 | -4.35% | 1.83 | 1.86 | 1.75 | 769,010.00 |
Apr 25 2024 | 1.84 | 0.010 | 0.55% | 1.83 | 1.86 | 1.77 | 926,021.00 |
Apr 24 2024 | 1.83 | -0.120 | -6.15% | 1.95 | 2.05 | 1.81 | 1,625,245.00 |
Apr 23 2024 | 1.95 | -0.090 | -4.41% | 2.04 | 2.07 | 1.92 | 1,335,564.00 |
Apr 22 2024 | 2.04 | -0.090 | -4.23% | 2.19 | 2.20 | 2.01 | 1,611,919.00 |
Apr 21 2024 | 2.13 | 0.060 | 2.90% | 2.06 | 2.19 | 1.99 | 2,311,471.00 |
Apr 20 2024 | 2.07 | 0.090 | 4.55% | 1.98 | 2.09 | 1.95 | 1,678,200.00 |
Apr 19 2024 | 1.98 | -0.040 | -1.98% | 2.02 | 2.14 | 1.85 | 3,069,181.00 |
Apr 18 2024 | 2.02 | 0.050 | 2.54% | 1.97 | 2.32 | 1.88 | 7,270,833.00 |
Apr 17 2024 | 1.97 | 0.250 | 14.53% | 1.71 | 2.44 | 1.67 | 14,892,690.00 |
Apr 16 2024 | 1.72 | 0.00 | 0.00% | 1.73 | 1.91 | 1.51 | 1,759,606.00 |
Apr 15 2024 | 1.72 | -0.160 | -8.51% | 1.86 | 1.99 | 1.70 | 2,126,053.00 |
Apr 14 2024 | 1.88 | 0.160 | 9.30% | 1.71 | 2.00 | 1.52 | 2,593,715.00 |
Apr 13 2024 | 1.72 | -0.360 | -17.31% | 2.08 | 2.32 | 1.62 | 4,480,517.00 |
Apr 12 2024 | 2.08 | -0.350 | -14.40% | 2.43 | 2.47 | 2.01 | 2,520,004.00 |
Apr 11 2024 | 2.43 | 0.250 | 11.47% | 2.17 | 2.76 | 2.16 | 2,685,332.00 |
Apr 10 2024 | 2.18 | -0.360 | -14.17% | 2.54 | 2.63 | 2.11 | 2,910,910.00 |
Apr 09 2024 | 2.54 | -0.410 | -13.90% | 2.94 | 2.96 | 2.47 | 3,319,196.00 |
Apr 08 2024 | 2.95 | -0.050 | -1.67% | 2.98 | 3.06 | 2.36 | 2,080,090.00 |
Apr 07 2024 | 3.00 | 0.030 | 1.01% | 2.97 | 3.18 | 2.39 | 3,614,386.00 |
Apr 06 2024 | 2.97 | -0.170 | -5.41% | 3.13 | 3.15 | 2.37 | 1,937,635.00 |
Apr 05 2024 | 3.14 | -0.080 | -2.48% | 3.18 | 3.35 | 2.34 | 4,748,380.00 |
Apr 04 2024 | 3.22 | -0.060 | -1.83% | 3.31 | 3.50 | 2.96 | 8,752,180.00 |
Apr 03 2024 | 3.28 | 0.460 | 16.31% | 2.81 | 3.74 | 2.50 | 13,722,953.00 |
Apr 02 2024 | 2.82 | -0.420 | -12.96% | 3.23 | 3.67 | 2.69 | 22,106,811.00 |
Apr 01 2024 | 3.24 | 1.29 | 66.15% | 1.94 | 3.87 | 1.91 | 35,271,812.00 |
Mar 31 2024 | 1.95 | -0.130 | -6.25% | 2.15 | 2.16 | 1.92 | 2,997,665.00 |
Mar 30 2024 | 2.08 | 0.180 | 9.47% | 1.76 | 2.39 | 1.71 | 20,140,090.00 |
Mar 29 2024 | 1.90 | 0.360 | 23.38% | 1.54 | 1.98 | 1.46 | 4,582,963.00 |
Mar 28 2024 | 1.54 | -0.070 | -4.35% | 1.59 | 1.83 | 1.53 | 6,766,108.00 |
Mar 27 2024 | 1.61 | 0.260 | 19.26% | 1.38 | 1.77 | 1.36 | 10,602,469.00 |
Mar 26 2024 | 1.35 | -0.090 | -6.25% | 1.40 | 1.65 | 1.27 | 12,973,616.00 |
Mar 25 2024 | 1.44 | 0.310 | 27.43% | 1.14 | 1.73 | 1.11 | 18,513,056.00 |
Mar 24 2024 | 1.13 | 0.020 | 1.80% | 1.11 | 1.16 | 0.9708 | 1,663,420.00 |
Mar 23 2024 | 1.11 | 0.030 | 2.78% | 1.09 | 1.14 | 1.08 | 1,803,995.00 |
Mar 22 2024 | 1.08 | -0.020 | -1.82% | 1.10 | 1.13 | 1.04 | 1,586,052.00 |
Mar 21 2024 | 1.10 | -0.020 | -1.79% | 1.02 | 1.17 | 1.02 | 2,446,062.00 |
Mar 20 2024 | 1.12 | 0.110 | 10.89% | 1.01 | 1.13 | 0.9748 | 2,311,831.00 |
Mar 19 2024 | 1.01 | -0.080 | -7.34% | 1.09 | 1.10 | 0.991 | 3,302,037.00 |
Mar 18 2024 | 1.09 | -0.050 | -4.39% | 1.14 | 1.14 | 1.06 | 1,715,981.00 |
Mar 17 2024 | 1.14 | 0.040 | 3.64% | 1.11 | 1.15 | 1.06 | 1,799,780.00 |
Mar 16 2024 | 1.10 | -0.080 | -6.78% | 1.18 | 1.22 | 1.08 | 2,165,254.00 |
Mar 15 2024 | 1.18 | -0.020 | -1.67% | 1.22 | 1.26 | 1.09 | 3,680,393.00 |
Mar 14 2024 | 1.20 | -0.050 | -4.00% | 1.26 | 1.26 | 1.01 | 1,659,819.00 |
Mar 13 2024 | 1.25 | 0.050 | 4.17% | 1.21 | 1.26 | 1.16 | 2,877,085.00 |
Mar 12 2024 | 1.20 | 0.00 | 0.00% | 1.19 | 1.22 | 1.13 | 2,906,434.00 |
Mar 11 2024 | 1.20 | -0.040 | -3.23% | 1.24 | 1.24 | 1.16 | 5,167,483.00 |
Mar 10 2024 | 1.24 | 0.040 | 3.33% | 1.19 | 1.28 | 1.16 | 4,654,005.00 |
Mar 09 2024 | 1.20 | 0.050 | 4.35% | 1.15 | 1.24 | 1.13 | 4,198,475.00 |
Mar 08 2024 | 1.15 | 0.070 | 6.48% | 1.08 | 1.17 | 1.06 | 2,857,188.00 |
Mar 07 2024 | 1.08 | 0.020 | 1.89% | 1.07 | 1.10 | 1.01 | 2,255,440.00 |
Mar 06 2024 | 1.06 | 0.040 | 3.92% | 1.02 | 1.07 | 0.970 | 2,244,257.00 |
Mar 05 2024 | 1.02 | -0.060 | -5.56% | 1.08 | 1.11 | 0.9665 | 2,537,277.00 |
Mar 04 2024 | 1.08 | -0.040 | -3.57% | 1.12 | 1.14 | 1.06 | 1,492,522.00 |
Mar 03 2024 | 1.12 | 0.010 | 0.90% | 1.10 | 1.18 | 1.08 | 3,088,497.00 |
Mar 02 2024 | 1.11 | 0.050 | 4.72% | 1.06 | 1.11 | 1.04 | 2,643,685.00 |
Mar 01 2024 | 1.06 | 0.030 | 2.91% | 1.03 | 1.07 | 1.02 | 1,484,045.00 |
Feb 29 2024 | 1.03 | -0.040 | -3.74% | 1.06 | 1.08 | 0.9949 | 2,353,566.00 |
Feb 28 2024 | 1.07 | 0.030 | 2.88% | 1.04 | 1.44 | 1.02 | 3,674,564.00 |
Feb 27 2024 | 1.04 | 0.00 | 0.00% | 1.05 | 1.08 | 1.02 | 1,873,453.00 |