Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GHRS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 14.09 | 0.56 | 4.14% | 13.69 | 14.525 | 13.69 | 53,772 |
| May 30 2024 | 13.53 | 0.60 | 4.64% | 13.10 | 13.68 | 13.02 | 27,204 |
| May 29 2024 | 12.93 | -1.41 | -9.83% | 14.30 | 14.30 | 12.93 | 47,144 |
| May 28 2024 | 14.34 | 0.64 | 4.67% | 14.00 | 14.34 | 13.87 | 45,931 |
| May 24 2024 | 13.70 | 0.37 | 2.78% | 13.47 | 14.205 | 13.47 | 37,519 |
| May 23 2024 | 13.33 | 0.63 | 4.96% | 12.72 | 13.35 | 12.4537 | 43,470 |
| May 22 2024 | 12.70 | 0.34 | 2.75% | 12.37 | 12.99 | 12.30 | 63,785 |
| May 21 2024 | 12.36 | -0.92 | -6.93% | 13.39 | 13.8999 | 12.09 | 81,532 |
| May 20 2024 | 13.28 | 0.68 | 5.40% | 12.63 | 13.41 | 12.52 | 43,934 |
| May 17 2024 | 12.60 | -0.13 | -1.02% | 12.81 | 13.04 | 12.30 | 43,846 |
| May 16 2024 | 12.73 | -0.01 | -0.08% | 12.90 | 12.91 | 12.60 | 30,350 |
| May 15 2024 | 12.74 | -0.28 | -2.15% | 13.20 | 13.335 | 12.66 | 19,335 |
| May 14 2024 | 13.02 | 0.14 | 1.09% | 12.94 | 13.1737 | 12.78 | 44,154 |
| May 13 2024 | 12.88 | 0.07 | 0.55% | 12.91 | 13.35 | 12.6901 | 67,472 |
| May 10 2024 | 12.81 | 0.81 | 6.71% | 12.12 | 12.82 | 11.99 | 56,437 |
| May 09 2024 | 12.005 | 0.02 | 0.13% | 12.09 | 12.16 | 11.93 | 60,392 |
| May 08 2024 | 11.99 | -0.09 | -0.75% | 12.00 | 12.125 | 11.83 | 36,553 |
| May 07 2024 | 12.08 | 0.39 | 3.34% | 11.75 | 12.14 | 11.69 | 76,680 |
| May 06 2024 | 11.69 | 0.01 | 0.09% | 12.00 | 12.30 | 11.52 | 36,273 |
| May 03 2024 | 11.68 | 0.49 | 4.38% | 11.29 | 12.39 | 11.29 | 132,794 |
| May 02 2024 | 11.19 | -0.76 | -6.36% | 11.94 | 12.19 | 11.19 | 71,777 |
| May 01 2024 | 11.95 | 0.99 | 9.03% | 11.03 | 12.38 | 10.95 | 117,078 |
| Apr 30 2024 | 10.96 | 0.21 | 1.95% | 10.77 | 11.26 | 10.77 | 62,220 |
| Apr 29 2024 | 10.75 | 0.24 | 2.28% | 10.58 | 10.87 | 10.57 | 12,665 |
| Apr 26 2024 | 10.51 | 0.01 | 0.10% | 10.47 | 10.96 | 10.36 | 19,952 |
| Apr 25 2024 | 10.50 | -0.58 | -5.23% | 10.83 | 10.98 | 10.30 | 32,083 |
| Apr 24 2024 | 11.08 | -0.22 | -1.95% | 11.37 | 11.37 | 10.85 | 45,263 |
| Apr 23 2024 | 11.30 | -0.42 | -3.58% | 11.87 | 12.26 | 11.25 | 42,063 |
| Apr 22 2024 | 11.72 | 0.69 | 6.26% | 11.17 | 11.93 | 10.8865 | 67,381 |
| Apr 19 2024 | 11.03 | -0.16 | -1.43% | 11.23 | 11.23 | 10.89 | 63,385 |
| Apr 18 2024 | 11.19 | 0.20 | 1.82% | 11.13 | 11.31 | 10.78 | 250,663 |
| Apr 17 2024 | 10.99 | 0.00 | 0.00% | 10.91 | 11.03 | 10.54 | 77,616 |
| Apr 16 2024 | 10.99 | -0.73 | -6.23% | 11.72 | 11.9199 | 10.94 | 36,555 |
| Apr 15 2024 | 11.72 | 0.53 | 4.74% | 11.25 | 11.76 | 11.0346 | 89,121 |
| Apr 12 2024 | 11.19 | 0.19 | 1.73% | 11.00 | 11.19 | 10.89 | 166,575 |
| Apr 11 2024 | 11.00 | -0.05 | -0.45% | 11.02 | 11.61 | 10.92 | 80,609 |
| Apr 10 2024 | 11.05 | -0.04 | -0.36% | 11.03 | 11.11 | 10.90 | 143,042 |
| Apr 09 2024 | 11.09 | 0.03 | 0.27% | 11.06 | 11.1577 | 10.925 | 23,427 |
| Apr 08 2024 | 11.06 | -0.08 | -0.72% | 11.23 | 11.3799 | 11.05 | 12,841 |
| Apr 05 2024 | 11.14 | 0.12 | 1.09% | 11.05 | 11.4699 | 10.7401 | 51,974 |
| Apr 04 2024 | 11.02 | 0.03 | 0.27% | 11.03 | 11.48 | 10.84 | 123,412 |
| Apr 03 2024 | 10.99 | -0.05 | -0.45% | 11.03 | 11.08 | 10.80 | 204,753 |
| Apr 02 2024 | 11.04 | -0.04 | -0.36% | 11.16 | 11.225 | 10.78 | 191,259 |
| Apr 01 2024 | 11.08 | 0.42 | 3.94% | 10.56 | 11.23 | 10.56 | 210,727 |
| Mar 28 2024 | 10.66 | -0.05 | -0.47% | 10.71 | 10.87 | 10.59 | 46,334 |
| Mar 27 2024 | 10.71 | -0.38 | -3.43% | 11.18 | 11.47 | 10.71 | 40,781 |
| Mar 26 2024 | 11.09 | 0.54 | 5.12% | 10.54 | 11.33 | 10.47 | 176,176 |
| Mar 25 2024 | 10.55 | -0.22 | -2.04% | 10.71 | 10.81 | 10.26 | 95,294 |
| Mar 22 2024 | 10.77 | 0.18 | 1.70% | 10.44 | 10.895 | 10.44 | 138,283 |
| Mar 21 2024 | 10.59 | -0.41 | -3.73% | 11.07 | 11.34 | 10.13 | 221,754 |
| Mar 20 2024 | 11.00 | 0.11 | 1.01% | 10.80 | 11.61 | 10.65 | 377,018 |
| Mar 19 2024 | 10.89 | 0.08 | 0.74% | 10.88 | 11.19 | 10.6153 | 231,836 |
| Mar 18 2024 | 10.81 | -0.09 | -0.83% | 11.07 | 11.31 | 10.6801 | 223,324 |
| Mar 15 2024 | 10.90 | 0.73 | 7.18% | 10.09 | 11.58 | 10.09 | 97,919 |
| Mar 14 2024 | 10.17 | -0.13 | -1.26% | 10.55 | 10.5799 | 9.25 | 93,730 |
| Mar 13 2024 | 10.30 | 1.05 | 11.35% | 9.25 | 10.87 | 9.25 | 131,213 |
| Mar 12 2024 | 9.25 | 0.89 | 10.65% | 8.48 | 9.39 | 8.05 | 343,015 |
| Mar 11 2024 | 8.36 | 0.25 | 3.08% | 8.22 | 8.3799 | 7.955 | 47,926 |
| Mar 08 2024 | 8.11 | -0.07 | -0.86% | 8.28 | 8.3299 | 7.81 | 22,914 |
| Mar 07 2024 | 8.18 | -0.28 | -3.31% | 8.36 | 8.48 | 7.91 | 27,923 |
| Mar 06 2024 | 8.46 | -0.04 | -0.47% | 8.48 | 8.495 | 7.6801 | 86,962 |
| Mar 05 2024 | 8.50 | 0.37 | 4.55% | 8.07 | 8.59 | 7.71 | 99,719 |
