Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GHI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 15.20 | -0.07 | -0.46% | 15.21 | 15.31 | 15.15 | 50,007 |
| Jun 24 2024 | 15.27 | 0.22 | 1.46% | 15.13 | 15.27 | 15.06 | 29,400 |
| Jun 21 2024 | 15.05 | 0.05 | 0.33% | 14.95 | 15.1491 | 14.95 | 60,333 |
| Jun 20 2024 | 15.00 | 0.00 | 0.00% | 15.00 | 15.1299 | 14.94 | 35,829 |
| Jun 18 2024 | 15.00 | 0.11 | 0.74% | 14.92 | 15.025 | 14.90 | 20,579 |
| Jun 17 2024 | 14.89 | -0.06 | -0.40% | 15.00 | 15.00 | 14.80 | 24,092 |
| Jun 14 2024 | 14.95 | -0.13 | -0.86% | 15.08 | 15.08 | 14.92 | 31,915 |
| Jun 13 2024 | 15.08 | 0.03 | 0.20% | 15.08 | 15.20 | 15.0488 | 21,558 |
| Jun 12 2024 | 15.05 | 0.10 | 0.67% | 15.10 | 15.1925 | 14.9501 | 45,432 |
| Jun 11 2024 | 14.95 | -0.09 | -0.60% | 14.95 | 15.08 | 14.94 | 26,647 |
| Jun 10 2024 | 15.04 | 0.08 | 0.53% | 14.98 | 15.073 | 14.92 | 17,811 |
| Jun 07 2024 | 14.96 | -0.12 | -0.80% | 15.04 | 15.04 | 14.9001 | 31,155 |
| Jun 06 2024 | 15.08 | -0.05 | -0.33% | 15.07 | 15.1907 | 14.9852 | 26,172 |
| Jun 05 2024 | 15.13 | -0.01 | -0.07% | 15.16 | 15.225 | 15.06 | 29,736 |
| Jun 04 2024 | 15.14 | 0.01 | 0.07% | 15.10 | 15.25 | 15.0501 | 35,836 |
| Jun 03 2024 | 15.13 | 0.03 | 0.20% | 15.10 | 15.28 | 15.10 | 48,423 |
| May 31 2024 | 15.10 | 0.09 | 0.60% | 14.90 | 15.13 | 14.90 | 22,969 |
| May 30 2024 | 15.01 | -0.04 | -0.27% | 14.98 | 15.05 | 14.9201 | 23,240 |
| May 29 2024 | 15.05 | 0.02 | 0.13% | 15.00 | 15.0822 | 14.90 | 30,344 |
| May 28 2024 | 15.03 | 0.04 | 0.27% | 15.14 | 15.14 | 14.93 | 2,646 |
| May 24 2024 | 14.99 | 0.31 | 2.11% | 14.70 | 15.01 | 14.70 | 51,142 |
| May 23 2024 | 14.68 | -0.23 | -1.54% | 14.85 | 15.03 | 14.57 | 107,460 |
| May 22 2024 | 14.91 | -0.33 | -2.17% | 15.19 | 15.19 | 14.86 | 70,751 |
| May 21 2024 | 15.24 | -0.15 | -0.97% | 15.40 | 15.40 | 15.20 | 38,866 |
| May 20 2024 | 15.39 | 0.09 | 0.59% | 15.38 | 15.60 | 15.28 | 19,541 |
| May 17 2024 | 15.30 | -0.01 | -0.07% | 15.24 | 15.4499 | 15.24 | 23,439 |
| May 16 2024 | 15.31 | -0.26 | -1.67% | 15.44 | 15.485 | 15.25 | 58,450 |
| May 15 2024 | 15.57 | 0.08 | 0.52% | 15.55 | 15.65 | 15.4968 | 33,415 |
| May 14 2024 | 15.49 | -0.29 | -1.84% | 15.77 | 15.802 | 15.43 | 56,529 |
| May 13 2024 | 15.78 | 0.23 | 1.48% | 15.69 | 15.79 | 15.5552 | 18,515 |
| May 10 2024 | 15.55 | -0.03 | -0.19% | 15.66 | 15.7101 | 15.45 | 44,677 |
| May 09 2024 | 15.58 | 0.47 | 3.11% | 15.15 | 15.59 | 15.15 | 17,231 |
| May 08 2024 | 15.11 | -0.47 | -3.02% | 15.58 | 15.58 | 15.02 | 67,104 |
| May 07 2024 | 15.58 | -0.06 | -0.38% | 15.64 | 15.79 | 15.53 | 25,671 |
| May 06 2024 | 15.64 | 0.04 | 0.26% | 15.90 | 15.90 | 15.5749 | 37,052 |
| May 03 2024 | 15.60 | -0.11 | -0.70% | 15.69 | 15.80 | 15.58 | 50,214 |
| May 02 2024 | 15.71 | 0.02 | 0.13% | 15.73 | 15.75 | 15.61 | 27,366 |
| May 01 2024 | 15.69 | 0.11 | 0.71% | 15.69 | 15.7238 | 15.5901 | 25,073 |
| Apr 30 2024 | 15.58 | -0.01 | -0.06% | 15.65 | 15.86 | 15.548 | 81,991 |
| Apr 29 2024 | 15.59 | 0.31 | 2.03% | 15.38 | 15.71 | 15.3001 | 55,813 |
| Apr 26 2024 | 15.28 | 0.45 | 3.03% | 14.94 | 15.45 | 14.8323 | 47,550 |
| Apr 25 2024 | 14.83 | -0.06 | -0.40% | 14.82 | 14.89 | 14.6999 | 49,019 |
| Apr 24 2024 | 14.89 | 0.13 | 0.88% | 14.79 | 14.995 | 14.76 | 32,167 |
| Apr 23 2024 | 14.76 | -0.24 | -1.60% | 15.00 | 15.11 | 14.75 | 41,507 |
| Apr 22 2024 | 15.00 | -0.05 | -0.33% | 15.17 | 15.17 | 14.99 | 16,576 |
| Apr 19 2024 | 15.05 | 0.28 | 1.90% | 14.70 | 15.05 | 14.70 | 43,779 |
| Apr 18 2024 | 14.77 | 0.23 | 1.58% | 14.50 | 14.785 | 14.50 | 50,475 |
| Apr 17 2024 | 14.54 | -0.16 | -1.09% | 14.83 | 14.83 | 14.49 | 66,090 |
| Apr 16 2024 | 14.70 | -0.62 | -4.05% | 15.25 | 15.25 | 14.57 | 150,778 |
| Apr 15 2024 | 15.32 | 0.06 | 0.39% | 15.34 | 15.34 | 15.2501 | 24,675 |
| Apr 12 2024 | 15.26 | 0.01 | 0.07% | 15.25 | 15.3549 | 15.23 | 20,559 |
| Apr 11 2024 | 15.25 | -0.01 | -0.07% | 15.26 | 15.391 | 15.22 | 47,533 |
| Apr 10 2024 | 15.26 | -0.38 | -2.43% | 15.57 | 15.5999 | 15.2057 | 49,410 |
| Apr 09 2024 | 15.64 | -0.02 | -0.13% | 15.70 | 15.77 | 15.55 | 27,621 |
| Apr 08 2024 | 15.66 | -0.06 | -0.38% | 15.68 | 15.70 | 15.52 | 52,190 |
| Apr 05 2024 | 15.72 | -0.07 | -0.44% | 15.71 | 15.80 | 15.71 | 24,448 |
| Apr 04 2024 | 15.79 | -0.22 | -1.37% | 16.00 | 16.0999 | 15.79 | 66,710 |
| Apr 03 2024 | 16.01 | 0.01 | 0.06% | 16.00 | 16.0681 | 15.9411 | 65,723 |
| Apr 02 2024 | 16.00 | -0.17 | -1.05% | 16.2504 | 16.2504 | 15.9723 | 51,664 |
| Apr 01 2024 | 16.17 | -0.12 | -0.74% | 16.25 | 16.30 | 16.17 | 69,334 |
| Mar 28 2024 | 16.29 | -0.01 | -0.06% | 16.25 | 16.31 | 16.19 | 38,053 |
