Register for real-time alerts, custom portfolio, and market movers
GHSI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 8.05 | -0.02 | -0.25% | 7.96 | 8.19 | 7.96 | 4,092 |
| Apr 17 2024 | 8.07 | 0.22 | 2.80% | 7.85 | 8.07 | 7.85 | 2,250 |
| Apr 16 2024 | 7.85 | -0.04 | -0.51% | 7.76 | 7.87 | 7.76 | 3,285 |
| Apr 15 2024 | 7.89 | -0.01 | -0.13% | 7.77 | 7.9551 | 7.75 | 4,359 |
| Apr 12 2024 | 7.90 | -0.20 | -2.47% | 8.06 | 8.06 | 7.90 | 3,092 |
| Apr 11 2024 | 8.10 | 0.20 | 2.53% | 7.93 | 8.19 | 7.79 | 51,766 |
| Apr 10 2024 | 7.9005 | 0.16 | 2.07% | 7.65 | 8.32 | 7.58 | 20,022 |
| Apr 09 2024 | 7.74 | -1.16 | -13.03% | 7.89 | 8.1587 | 7.4501 | 58,018 |
| Apr 08 2024 | 8.90 | -0.17 | -1.87% | 9.01 | 9.09 | 8.8712 | 15,647 |
| Apr 05 2024 | 9.07 | 0.30 | 3.42% | 8.80 | 9.09 | 8.7971 | 7,974 |
| Apr 04 2024 | 8.77 | -0.33 | -3.63% | 9.10 | 9.10 | 8.70 | 14,187 |
| Apr 03 2024 | 9.10 | 0.05 | 0.55% | 9.09 | 9.1397 | 8.93 | 7,710 |
| Apr 02 2024 | 9.05 | -0.02 | -0.22% | 8.97 | 9.10 | 8.97 | 4,613 |
| Apr 01 2024 | 9.07 | 0.04 | 0.50% | 9.03 | 9.20 | 8.97 | 27,222 |
| Mar 28 2024 | 9.025 | 0.02 | 0.17% | 9.10 | 9.10 | 8.95 | 4,639 |
| Mar 27 2024 | 9.01 | -0.01 | -0.11% | 8.96 | 9.08 | 8.96 | 4,168 |
| Mar 26 2024 | 9.02 | 0.01 | 0.11% | 8.98 | 9.20 | 8.98 | 11,466 |
| Mar 25 2024 | 9.01 | -0.08 | -0.88% | 8.95 | 9.1872 | 8.92 | 18,381 |
| Mar 22 2024 | 9.09 | 0.02 | 0.22% | 9.19 | 9.19 | 8.93 | 58,884 |
| Mar 21 2024 | 9.0697 | 0.06 | 0.66% | 9.00 | 9.1499 | 8.89 | 18,960 |
| Mar 20 2024 | 9.01 | 0.01 | 0.11% | 9.00 | 9.03 | 8.89 | 16,492 |
| Mar 19 2024 | 9.00 | 0.08 | 0.90% | 8.80 | 9.05 | 8.80 | 15,239 |
| Mar 18 2024 | 8.92 | 0.80 | 9.85% | 8.70 | 9.39 | 8.70 | 78,271 |
| Mar 15 2024 | 8.12 | -0.04 | -0.49% | 8.16 | 8.93 | 7.86 | 64,728 |
| Mar 14 2024 | 8.16 | 0.17 | 2.13% | 7.96 | 8.20 | 7.75 | 6,477 |
| Mar 13 2024 | 7.99 | 0.07 | 0.88% | 7.99 | 8.06 | 7.81 | 11,457 |
| Mar 12 2024 | 7.92 | 0.00 | 0.00% | 7.93 | 7.97 | 7.80 | 5,629 |
| Mar 11 2024 | 7.92 | -0.03 | -0.38% | 7.85 | 8.0614 | 7.85 | 5,139 |
| Mar 08 2024 | 7.95 | -0.09 | -1.12% | 7.98 | 8.00 | 7.80 | 3,545 |
| Mar 07 2024 | 8.04 | 0.11 | 1.45% | 8.00 | 8.04 | 7.92 | 1,340 |
| Mar 06 2024 | 7.925 | -0.03 | -0.31% | 7.78 | 8.00 | 7.77 | 11,174 |
| Mar 05 2024 | 7.95 | -0.19 | -2.33% | 8.20 | 8.20 | 7.90 | 12,911 |
| Mar 04 2024 | 8.14 | -0.02 | -0.25% | 8.14 | 8.2266 | 8.07 | 14,039 |
| Mar 01 2024 | 8.16 | -0.18 | -2.16% | 8.42 | 8.66 | 8.10 | 58,052 |
| Feb 29 2024 | 8.34 | 0.28 | 3.47% | 8.19 | 8.50 | 8.0166 | 34,404 |
| Feb 28 2024 | 8.06 | -0.27 | -3.24% | 8.25 | 8.25 | 7.96 | 8,416 |
| Feb 27 2024 | 8.33 | 0.04 | 0.46% | 8.20 | 8.365 | 8.16 | 8,256 |
| Feb 26 2024 | 8.2917 | -0.18 | -2.16% | 8.32 | 8.46 | 8.20 | 19,229 |
| Feb 23 2024 | 8.475 | 0.06 | 0.77% | 8.35 | 8.82 | 8.21 | 16,615 |
| Feb 22 2024 | 8.41 | -0.09 | -1.06% | 8.59 | 8.6918 | 8.38 | 25,448 |
| Feb 21 2024 | 8.50 | 0.10 | 1.19% | 8.38 | 8.50 | 8.21 | 10,567 |
| Feb 20 2024 | 8.40 | -0.01 | -0.12% | 8.49 | 8.49 | 8.20 | 15,177 |
| Feb 16 2024 | 8.41 | 0.02 | 0.24% | 8.48 | 8.48 | 8.20 | 24,528 |
| Feb 15 2024 | 8.39 | -0.03 | -0.40% | 8.43 | 8.52 | 8.3322 | 12,626 |
| Feb 14 2024 | 8.4237 | 0.10 | 1.25% | 8.44 | 8.5035 | 8.32 | 9,200 |
| Feb 13 2024 | 8.32 | -0.17 | -2.00% | 8.31 | 8.50 | 8.19 | 26,298 |
| Feb 12 2024 | 8.49 | 0.38 | 4.69% | 8.30 | 8.63 | 8.16 | 53,450 |
| Feb 09 2024 | 8.11 | -0.01 | -0.12% | 8.03 | 8.20 | 7.8501 | 16,910 |
| Feb 08 2024 | 8.12 | 0.66 | 8.85% | 7.46 | 8.55 | 7.40 | 70,068 |
| Feb 07 2024 | 7.46 | 0.17 | 2.33% | 7.39 | 7.60 | 7.2151 | 15,854 |
| Feb 06 2024 | 7.29 | -0.61 | -7.72% | 7.40 | 7.55 | 7.09 | 60,265 |
| Feb 05 2024 | 7.90 | -0.65 | -7.60% | 8.55 | 8.7499 | 7.90 | 73,109 |
| Feb 02 2024 | 8.55 | -0.16 | -1.84% | 8.15 | 8.60 | 7.76 | 123,256 |
| Feb 01 2024 | 8.71 | 0.33 | 3.94% | 8.10 | 8.79 | 7.61 | 514,327 |
| Jan 31 2024 | 8.38 | 3.23 | 62.72% | 8.96 | 10.75 | 7.61 | 11,810,520 |
| Jan 30 2024 | 5.15 | 0.00 | 0.00% | 5.16 | 5.16 | 5.15 | 17,425 |
| Jan 29 2024 | 5.15 | -0.55 | -9.65% | 5.43 | 5.43 | 5.15 | 947 |
| Jan 26 2024 | 5.6999 | 0.54 | 10.46% | 5.22 | 5.8637 | 5.0102 | 12,873 |
| Jan 25 2024 | 5.16 | 0.01 | 0.19% | 5.24 | 5.24 | 5.16 | 677 |
| Jan 24 2024 | 5.15 | -0.03 | -0.51% | 5.22 | 5.22 | 5.15 | 1,732 |
| Jan 23 2024 | 5.1766 | -0.04 | -0.83% | 5.22 | 5.2597 | 5.17 | 1,321 |
| Jan 22 2024 | 5.22 | 0.00 | 0.00% | 5.24 | 5.24 | 5.20 | 2,673 |
