GHAC

Gaming and Hospitality A... Historical Data

GHAC Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 18 2021 9.77 0.04 0.41% 9.77 9.77 9.77 201
Oct 15 2021 9.73 -0.04 -0.41% 9.72 9.76 9.72 4,577
Oct 14 2021 9.77 0.02 0.21% 9.77 9.77 9.77 303
Oct 13 2021 9.75 -0.02 -0.2% 9.76 9.76 9.75 256
Oct 12 2021 9.77 0.00 0.0% 9.76 9.77 9.75 1,300
Oct 11 2021 9.77 0.01 0.1% 9.76 9.77 9.76 1,181
Oct 08 2021 9.76 0.00 0.0% 9.72 9.77 9.72 8,540
Oct 07 2021 9.76 0.00 0.0% 9.76 9.77 9.745 19,705
Oct 06 2021 9.76 0.00 0.0% 9.76 9.76 9.76 455
Oct 05 2021 9.76 -0.04 -0.41% 9.73 9.76 9.70 60,185
Oct 04 2021 9.80 0.04 0.41% 9.76 9.80 9.71 46,629
Oct 01 2021 9.76 -0.04 -0.41% 9.79 9.79 9.73 5,092
Sep 30 2021 9.80 0.04 0.41% 9.70 9.80 9.70 15,144
Sep 29 2021 9.76 0.00 0.0% 9.71 9.76 9.71 2,300
Sep 28 2021 9.76 0.01 0.1% 9.76 9.76 9.76 100
Sep 27 2021 9.75 0.00 0.0% 9.75 9.75 9.75 83
Sep 24 2021 9.75 -0.02 -0.2% 9.75 9.75 9.75 100
Sep 23 2021 9.77 0.00 0.0% 9.85 9.85 9.71 6,406
Sep 22 2021 9.77 0.02 0.21% 9.72 9.77 9.71 112,889
Sep 21 2021 9.75 0.05 0.52% 9.68 9.79 9.68 4,825
Sep 20 2021 9.70 -0.05 -0.51% 9.72 9.74 9.70 2,901
Sep 17 2021 9.75 0.01 0.1% 9.75 9.75 9.75 300
Sep 16 2021 9.74 -0.02 -0.2% 9.74 9.74 9.74 200
Sep 15 2021 9.76 0.03 0.26% 9.75 9.76 9.70 2,712
Sep 14 2021 9.735 -0.01 -0.05% 9.74 9.74 9.70 15,207
Sep 13 2021 9.74 0.01 0.1% 9.74 9.74 9.71 1,148
Sep 10 2021 9.73 0.01 0.1% 9.72 9.73 9.72 2,826
Sep 09 2021 9.72 -0.02 -0.21% 9.67 9.72 9.67 675
Sep 08 2021 9.74 0.01 0.1% 9.73 9.74 9.73 109
Sep 07 2021 9.73 0.01 0.1% 9.695 9.74 9.65 23,535
Sep 06 2021 9.72 0.00 +0.00% 9.72 9.72 9.72 0
Sep 03 2021 9.72 0.01 0.1% 9.72 9.72 9.72 107
Sep 02 2021 9.71 0.00 0.0% 9.72 9.72 9.71 1,814
Sep 01 2021 9.71 0.00 0.0% 9.71 9.71 9.71 100
Aug 31 2021 9.71 0.01 0.1% 9.66 9.74 9.66 45,344
Aug 30 2021 9.70 0.04 0.41% 9.65 9.74 9.65 4,396
Aug 27 2021 9.66 -0.01 -0.1% 9.61 9.66 9.61 110
Aug 26 2021 9.67 -0.01 -0.1% 9.632 9.67 9.632 653
Aug 25 2021 9.68 -0.02 -0.21% 9.68 9.68 9.6261 1,401
Aug 24 2021 9.70 0.00 0.0% 9.70 9.70 9.70 100
Aug 23 2021 9.70 0.00 0.0% 9.64 9.70 9.64 428
Aug 20 2021 9.70 0.01 0.1% 9.69 9.70 9.69 600
Aug 19 2021 9.69 -0.01 -0.1% 9.66 9.69 9.65 28,402
Aug 18 2021 9.70 -0.01 -0.1% 9.66 9.70 9.63 908
Aug 17 2021 9.71 0.08 0.83% 9.73 9.74 9.62 2,267
Aug 16 2021 9.63 -0.07 -0.72% 9.70 9.71 9.63 1,529
Aug 13 2021 9.70 -0.01 -0.1% 9.65 9.70 9.65 4,657
Aug 12 2021 9.71 0.01 0.1% 9.70 9.71 9.70 300
Aug 11 2021 9.70 0.00 0.0% 9.67 9.72 9.67 1,595
Aug 10 2021 9.70 0.00 0.0% 9.72 9.72 9.66 1,402
Aug 09 2021 9.70 -0.01 -0.1% 9.65 9.70 9.65 534
Aug 06 2021 9.71 0.00 0.0% 9.68 9.71 9.68 102
Aug 05 2021 9.71 0.00 0.0% 9.71 9.71 9.71 162
Aug 04 2021 9.71 0.05 0.52% 9.72 9.73 9.65 5,207
Aug 03 2021 9.66 -0.09 -0.92% 9.66 9.66 9.66 507
Aug 02 2021 9.75 0.00 0.0% 9.75 9.75 9.75 3
Jul 30 2021 9.75 0.06 0.62% 9.69 9.75 9.66 6,900
Jul 29 2021 9.69 -0.03 -0.31% 9.72 9.72 9.69 1,021
Jul 28 2021 9.72 -0.02 -0.21% 9.72 9.76 9.72 1,037
Jul 27 2021 9.74 -0.03 -0.31% 9.72 9.74 9.72 644
Jul 26 2021 9.77 0.00 0.0% 9.77 9.77 9.77 0
Jul 23 2021 9.77 0.07 0.72% 9.79 9.79 9.77 242
Jul 22 2021 9.70 -0.09 -0.92% 9.79 9.79 9.70 1,873
Jul 21 2021 9.79 0.09 0.93% 9.70 9.79 9.70 512


Your Recent History
NASDAQ
GHAC
Gaming and..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.