Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
GHSTEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 1.71 | 0.060 | 3.64% | 1.68 | 1.90 | 1.59 | 288,354.00 |
| May 08 2024 | 1.65 | -0.060 | -3.51% | 1.68 | 1.79 | 1.64 | 143,234.00 |
| May 07 2024 | 1.71 | 0.030 | 1.79% | 1.68 | 1.71 | 1.66 | 24,039.00 |
| May 06 2024 | 1.68 | -0.030 | -1.75% | 1.73 | 1.78 | 1.67 | 45,727.00 |
| May 05 2024 | 1.71 | -0.040 | -2.29% | 1.72 | 1.75 | 1.67 | 58,959.00 |
| May 04 2024 | 1.75 | 0.020 | 1.16% | 1.71 | 1.75 | 1.71 | 11,830.00 |
| May 03 2024 | 1.73 | 0.140 | 8.81% | 1.59 | 1.74 | 1.59 | 87,006.00 |
| May 02 2024 | 1.59 | 0.010 | 0.63% | 1.59 | 1.62 | 1.56 | 18,156.00 |
| May 01 2024 | 1.58 | -0.010 | -0.63% | 1.59 | 1.59 | 1.56 | 6,363.00 |
| Apr 30 2024 | 1.59 | 0.030 | 1.92% | 1.73 | 1.77 | 1.52 | 448,416.00 |
| Apr 29 2024 | 1.56 | -0.040 | -2.50% | 2.02 | 2.05 | 1.56 | 47,656.00 |
| Apr 28 2024 | 1.60 | -0.050 | -3.03% | 1.65 | 1.70 | 1.59 | 98,841.00 |
| Apr 27 2024 | 1.65 | 0.00 | 0.00% | 1.65 | 1.66 | 1.61 | 15,733.00 |
| Apr 26 2024 | 1.65 | -0.050 | -2.94% | 2.02 | 2.02 | 1.64 | 25,099.00 |
| Apr 25 2024 | 1.70 | -0.050 | -2.86% | 2.02 | 2.02 | 1.68 | 20,506.00 |
| Apr 24 2024 | 1.75 | -0.190 | -9.79% | 1.82 | 1.90 | 1.74 | 131,642.00 |
| Apr 23 2024 | 1.94 | -0.040 | -2.02% | 2.02 | 2.02 | 1.92 | 1,605.00 |
| Apr 22 2024 | 1.98 | -0.020 | -1.00% | 2.02 | 2.05 | 1.98 | 12,673.00 |
| Apr 21 2024 | 2.00 | 0.130 | 6.95% | 1.95 | 2.09 | 1.87 | 309,841.00 |
| Apr 20 2024 | 1.87 | 0.010 | 0.54% | 1.86 | 1.87 | 1.84 | 6,376.00 |
| Apr 19 2024 | 1.86 | 0.020 | 1.09% | 1.90 | 2.00 | 1.76 | 658,268.00 |
| Apr 18 2024 | 1.84 | -0.010 | -0.54% | 1.85 | 1.86 | 1.78 | 42,936.00 |
| Apr 17 2024 | 1.85 | 0.220 | 13.50% | 1.64 | 2.29 | 1.58 | 2,821,845.00 |
| Apr 16 2024 | 1.63 | -0.010 | -0.61% | 1.64 | 1.65 | 1.51 | 58,598.00 |
| Apr 15 2024 | 1.64 | -0.140 | -7.87% | 1.75 | 1.88 | 1.60 | 154,363.00 |
| Apr 14 2024 | 1.78 | 0.120 | 7.23% | 1.65 | 1.82 | 1.55 | 197,873.00 |
| Apr 13 2024 | 1.66 | -0.310 | -15.74% | 1.97 | 2.21 | 1.57 | 236,287.00 |
| Apr 12 2024 | 1.97 | -0.290 | -12.83% | 2.35 | 2.35 | 1.89 | 194,531.00 |
| Apr 11 2024 | 2.26 | -0.090 | -3.83% | 2.35 | 2.59 | 2.23 | 285,534.00 |
| Apr 10 2024 | 2.35 | 0.00 | 0.00% | 2.34 | 2.42 | 2.23 | 326,562.00 |
| Apr 09 2024 | 2.35 | -0.370 | -13.60% | 2.71 | 2.78 | 2.33 | 597,904.00 |
| Apr 08 2024 | 2.72 | -0.030 | -1.09% | 2.73 | 2.83 | 2.69 | 162,404.00 |
| Apr 07 2024 | 2.75 | -0.050 | -1.79% | 2.74 | 2.95 | 2.68 | 318,731.00 |
| Apr 06 2024 | 2.80 | -0.080 | -2.78% | 2.88 | 2.90 | 2.79 | 18,240.00 |
| Apr 05 2024 | 2.88 | 0.030 | 1.05% | 2.91 | 3.21 | 2.66 | 892,664.00 |
| Apr 04 2024 | 2.85 | -0.190 | -6.25% | 3.05 | 3.24 | 2.73 | 690,937.00 |
| Apr 03 2024 | 3.04 | 0.440 | 16.92% | 2.60 | 3.48 | 2.30 | 3,363,165.00 |
| Apr 02 2024 | 2.60 | -0.420 | -13.91% | 2.99 | 3.43 | 2.50 | 5,166,036.00 |
| Apr 01 2024 | 3.02 | 1.08 | 55.67% | 1.80 | 3.61 | 1.78 | 8,691,957.00 |
| Mar 31 2024 | 1.94 | 0.010 | 0.52% | 1.94 | 1.99 | 1.91 | 54,939.00 |
| Mar 30 2024 | 1.93 | 0.500 | 34.97% | 1.63 | 2.22 | 1.58 | 3,592,269.00 |
| Mar 29 2024 | 1.43 | 0.00 | 0.00% | 1.43 | 1.46 | 1.41 | 62,216.00 |
| Mar 28 2024 | 1.43 | -0.060 | -4.03% | 1.55 | 1.67 | 1.43 | 1,105,410.00 |
| Mar 27 2024 | 1.49 | 0.230 | 18.25% | 1.29 | 1.69 | 1.25 | 2,378,740.00 |
| Mar 26 2024 | 1.26 | -0.030 | -2.33% | 1.28 | 1.30 | 1.24 | 65,451.00 |
| Mar 25 2024 | 1.29 | 0.270 | 26.47% | 1.05 | 1.55 | 1.05 | 3,109,422.00 |
| Mar 24 2024 | 1.02 | -0.010 | -0.97% | 1.03 | 1.03 | 1.02 | 1,135.00 |
| Mar 23 2024 | 1.03 | 0.030 | 3.00% | 1.01 | 1.05 | 1.01 | 2,318.00 |
| Mar 22 2024 | 1.00 | -0.010 | -0.99% | 1.01 | 1.01 | 1.00 | 78.00 |
| Mar 21 2024 | 1.01 | -0.020 | -1.94% | 1.02 | 1.07 | 1.00 | 46,285.00 |
| Mar 20 2024 | 1.03 | 0.050 | 5.46% | 1.05 | 1.05 | 0.90021 | 27,588.00 |
| Mar 19 2024 | 0.9767 | -0.0433 | -4.25% | 1.05 | 1.05 | 0.9767 | 896.00 |
| Mar 18 2024 | 1.02 | -0.030 | -2.86% | 1.04 | 1.04 | 1.02 | 6,584.00 |
| Mar 17 2024 | 1.05 | 0.040 | 3.96% | 1.01 | 1.06 | 0.9805 | 15,863.00 |
| Mar 16 2024 | 1.01 | -0.080 | -7.34% | 1.09 | 1.12 | 0.99406 | 45,899.00 |
| Mar 15 2024 | 1.09 | -0.010 | -0.91% | 1.12 | 1.16 | 1.05 | 44,622.00 |
| Mar 14 2024 | 1.10 | 0.00 | 0.00% | 1.15 | 1.15 | 1.10 | 14,082.00 |
| Mar 13 2024 | 1.10 | 0.00 | 0.00% | 1.13 | 1.13 | 1.10 | 56.00 |
| Mar 12 2024 | 1.10 | 0.00 | 0.00% | 1.13 | 1.13 | 1.09 | 2,687.00 |
| Mar 11 2024 | 1.10 | -0.030 | -2.65% | 1.13 | 1.13 | 1.08 | 148,139.00 |
| Mar 10 2024 | 1.13 | 0.030 | 2.73% | 1.10 | 1.18 | 1.08 | 72,136.00 |
| Mar 09 2024 | 1.10 | 0.050 | 4.76% | 1.06 | 1.13 | 1.04 | 54,388.00 |
| Mar 08 2024 | 1.05 | 0.070 | 6.95% | 0.9865 | 1.06 | 0.9767 | 128,714.00 |
| Mar 07 2024 | 0.98175 | 0.01116 | 1.15% | 0.97059 | 0.98175 | 0.97059 | 799.00 |
| Mar 06 2024 | 0.97059 | 0.03278 | 3.50% | 0.93508 | 0.9749 | 0.91883 | 22,941.00 |
| Mar 05 2024 | 0.93781 | -0.09219 | -8.95% | 0.96863 | 1.02 | 0.830 | 122,366.00 |
| Mar 04 2024 | 1.03 | 0.010 | 0.98% | 1.03 | 1.05 | 1.03 | 44,397.00 |
| Mar 03 2024 | 1.02 | 0.040 | 4.30% | 0.96863 | 1.02 | 0.96863 | 561.00 |
| Mar 02 2024 | 0.97791 | 0.00928 | 0.96% | 0.96863 | 0.9865 | 0.96863 | 5,904.00 |
| Mar 01 2024 | 0.96863 | 0.00528 | 0.55% | 0.9571 | 0.98332 | 0.95058 | 56,044.00 |
| Feb 29 2024 | 0.96335 | -0.00533 | -0.55% | 0.9571 | 0.98808 | 0.94275 | 85,982.00 |
| Feb 28 2024 | 0.96868 | 0.01158 | 1.21% | 0.96259 | 1.02 | 0.96251 | 103,164.00 |
| Feb 27 2024 | 0.9571 | 0.00263 | 0.28% | 0.95891 | 0.9767 | 0.9416 | 45,822.00 |
| Feb 26 2024 | 0.95447 | -0.01232 | -1.27% | 0.9574 | 0.9574 | 0.95142 | 16,716.00 |
| Feb 25 2024 | 0.96679 | 0.00939 | 0.98% | 0.95891 | 0.96679 | 0.95862 | 521.00 |
| Feb 24 2024 | 0.9574 | -0.01069 | -1.10% | 0.95891 | 0.97729 | 0.9574 | 2,644.00 |
| Feb 23 2024 | 0.96809 | 0.00918 | 0.96% | 0.95891 | 0.97476 | 0.95891 | 2,426.00 |
| Feb 22 2024 | 0.95891 | 0.00151 | 0.16% | 0.94312 | 0.97144 | 0.92299 | 23,259.00 |
| Feb 21 2024 | 0.9574 | 0.0189 | 2.01% | 0.94312 | 0.96827 | 0.94312 | 440.00 |
| Feb 20 2024 | 0.9385 | -0.00462 | -0.49% | 0.94312 | 0.95827 | 0.9385 | 2,288.00 |
| Feb 19 2024 | 0.94312 | -0.00347 | -0.37% | 0.00000000 | 0.00000000 | 0.00000000 | 16,837.00 |
| Feb 18 2024 | 0.94659 | 0.00347 | 0.37% | 0.94312 | 0.94659 | 0.94312 | 148.00 |
| Feb 17 2024 | 0.94312 | 0.00553 | 0.59% | 0.93759 | 0.94888 | 0.92006 | 19,878.00 |
| Feb 16 2024 | 0.93759 | -0.02138 | -2.23% | 0.967 | 0.96984 | 0.9292 | 6,438.00 |
| Feb 15 2024 | 0.95897 | 0.03129 | 3.37% | 0.92768 | 0.9865 | 0.92572 | 33,855.00 |
| Feb 14 2024 | 0.92768 | 0.01427 | 1.56% | 0.91341 | 0.950 | 0.91104 | 34,312.00 |
| Feb 13 2024 | 0.91341 | 0.01817 | 2.03% | 0.88951 | 0.94196 | 0.88951 | 74,510.00 |
| Feb 12 2024 | 0.89524 | 0.00245 | 0.27% | 0.89425 | 0.89585 | 0.89375 | 14,199.00 |
| Feb 11 2024 | 0.89279 | 0.00328 | 0.37% | 0.88951 | 0.89279 | 0.88421 | 63.00 |
| Feb 10 2024 | 0.88951 | -0.01713 | -1.89% | 0.880 | 0.89966 | 0.86554 | 14,199.00 |
