Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 18.10 | 0.76 | 4.38% | 17.72 | 18.11 | 17.34 | 1,796,230 |
| Apr 23 2024 | 17.34 | -0.25 | -1.42% | 17.45 | 18.27 | 17.30 | 1,784,457 |
| Apr 22 2024 | 17.59 | 1.52 | 9.46% | 16.78 | 17.68 | 16.775 | 1,963,426 |
| Apr 19 2024 | 16.07 | -0.60 | -3.60% | 16.56 | 16.79 | 15.81 | 1,854,964 |
| Apr 18 2024 | 16.67 | 0.28 | 1.71% | 16.34 | 16.84 | 16.05 | 1,580,094 |
| Apr 17 2024 | 16.39 | 0.23 | 1.42% | 16.23 | 16.88 | 15.89 | 1,544,513 |
| Apr 16 2024 | 16.16 | -0.90 | -5.28% | 16.84 | 16.84 | 16.035 | 2,015,762 |
| Apr 15 2024 | 17.06 | -1.20 | -6.57% | 18.34 | 18.45 | 16.94 | 2,700,974 |
| Apr 12 2024 | 18.26 | -0.42 | -2.25% | 18.42 | 18.575 | 17.96 | 1,308,052 |
| Apr 11 2024 | 18.68 | -0.43 | -2.25% | 19.35 | 19.41 | 18.32 | 1,113,287 |
| Apr 10 2024 | 19.11 | -0.09 | -0.47% | 18.37 | 19.21 | 18.02 | 1,823,921 |
| Apr 09 2024 | 19.20 | 0.54 | 2.89% | 18.75 | 19.86 | 18.75 | 1,950,181 |
| Apr 08 2024 | 18.66 | 1.03 | 5.84% | 17.65 | 18.795 | 17.59 | 2,216,706 |
| Apr 05 2024 | 17.63 | -0.52 | -2.87% | 18.10 | 18.295 | 17.57 | 2,456,471 |
| Apr 04 2024 | 18.15 | -1.55 | -7.87% | 19.86 | 20.12 | 18.13 | 3,649,070 |
| Apr 03 2024 | 19.70 | -1.09 | -5.24% | 20.76 | 21.68 | 19.53 | 3,183,735 |
| Apr 02 2024 | 20.79 | 0.54 | 2.67% | 22.25 | 22.27 | 19.62 | 5,823,182 |
| Apr 01 2024 | 20.25 | -0.38 | -1.84% | 20.71 | 20.71 | 19.36 | 2,065,102 |
| Mar 28 2024 | 20.63 | 2.67 | 14.87% | 18.20 | 20.755 | 18.13 | 5,568,552 |
| Mar 27 2024 | 17.96 | 0.27 | 1.53% | 17.80 | 17.98 | 17.20 | 2,741,814 |
| Mar 26 2024 | 17.69 | 0.56 | 3.27% | 17.22 | 17.77 | 16.915 | 1,803,678 |
| Mar 25 2024 | 17.13 | -0.12 | -0.70% | 17.26 | 17.35 | 16.95 | 1,670,371 |
| Mar 22 2024 | 17.25 | -0.31 | -1.77% | 17.51 | 17.72 | 17.06 | 1,201,988 |
| Mar 21 2024 | 17.56 | -0.37 | -2.06% | 18.00 | 18.32 | 17.48 | 1,595,749 |
| Mar 20 2024 | 17.93 | -0.01 | -0.06% | 18.14 | 18.195 | 17.75 | 1,432,306 |
| Mar 19 2024 | 17.94 | 0.49 | 2.81% | 17.29 | 18.05 | 17.24 | 1,453,686 |
| Mar 18 2024 | 17.45 | -0.29 | -1.63% | 17.80 | 17.97 | 17.395 | 2,146,562 |
| Mar 15 2024 | 17.74 | -0.63 | -3.43% | 18.15 | 18.37 | 17.65 | 2,409,555 |
| Mar 14 2024 | 18.37 | -0.63 | -3.32% | 19.29 | 19.46 | 17.94 | 2,209,243 |
| Mar 13 2024 | 19.00 | 0.36 | 1.93% | 18.50 | 19.31 | 18.50 | 1,533,926 |
| Mar 12 2024 | 18.64 | -0.35 | -1.84% | 19.02 | 19.08 | 18.345 | 1,306,295 |
| Mar 11 2024 | 18.99 | -0.74 | -3.75% | 19.775 | 20.33 | 18.895 | 1,063,215 |
| Mar 08 2024 | 19.73 | -0.13 | -0.65% | 20.00 | 20.59 | 19.32 | 1,402,340 |
| Mar 07 2024 | 19.86 | 1.40 | 7.58% | 18.60 | 20.05 | 18.43 | 1,948,635 |
| Mar 06 2024 | 18.46 | -0.31 | -1.65% | 18.91 | 19.13 | 18.23 | 1,269,313 |
| Mar 05 2024 | 18.77 | -0.15 | -0.79% | 18.70 | 19.1063 | 18.40 | 1,340,176 |
| Mar 04 2024 | 18.92 | -0.05 | -0.26% | 19.05 | 19.24 | 18.60 | 1,342,759 |
| Mar 01 2024 | 18.97 | -0.03 | -0.16% | 19.00 | 19.40 | 18.75 | 1,116,978 |
| Feb 29 2024 | 19.00 | 0.27 | 1.44% | 19.04 | 19.52 | 18.85 | 2,326,785 |
| Feb 28 2024 | 18.73 | -0.80 | -4.10% | 19.19 | 19.42 | 18.70 | 2,058,270 |
| Feb 27 2024 | 19.53 | -0.61 | -3.03% | 20.55 | 20.57 | 19.35 | 3,196,658 |
| Feb 26 2024 | 20.14 | 0.72 | 3.71% | 19.37 | 20.33 | 19.08 | 3,700,794 |
| Feb 23 2024 | 19.42 | -2.85 | -12.80% | 21.00 | 22.02 | 19.105 | 5,345,636 |
| Feb 22 2024 | 22.27 | -0.39 | -1.72% | 22.65 | 22.81 | 21.94 | 2,112,785 |
| Feb 21 2024 | 22.66 | -0.17 | -0.74% | 22.74 | 22.745 | 21.975 | 1,391,429 |
| Feb 20 2024 | 22.83 | 0.41 | 1.83% | 22.01 | 22.86 | 21.71 | 1,487,612 |
| Feb 16 2024 | 22.42 | 0.29 | 1.31% | 21.80 | 22.71 | 21.53 | 1,396,674 |
| Feb 15 2024 | 22.13 | 0.08 | 0.36% | 22.30 | 22.78 | 20.81 | 2,012,797 |
| Feb 14 2024 | 22.05 | 0.70 | 3.28% | 21.78 | 22.47 | 21.56 | 1,086,028 |
| Feb 13 2024 | 21.35 | -1.88 | -8.09% | 22.00 | 22.18 | 21.16 | 1,643,274 |
| Feb 12 2024 | 23.23 | 0.62 | 2.74% | 22.52 | 23.36 | 22.47 | 964,414 |
| Feb 09 2024 | 22.61 | 0.22 | 0.98% | 22.40 | 22.885 | 22.20 | 890,817 |
| Feb 08 2024 | 22.39 | 0.31 | 1.40% | 22.08 | 22.46 | 21.85 | 638,897 |
| Feb 07 2024 | 22.08 | -0.45 | -2.00% | 22.46 | 22.55 | 22.02 | 824,631 |
| Feb 06 2024 | 22.53 | 1.24 | 5.82% | 21.20 | 22.56 | 20.90 | 1,328,872 |
| Feb 05 2024 | 21.29 | -0.90 | -4.06% | 21.66 | 21.98 | 21.27 | 1,630,998 |
| Feb 02 2024 | 22.19 | 0.26 | 1.19% | 21.70 | 22.42 | 21.19 | 1,501,357 |
| Feb 01 2024 | 21.93 | 0.00 | 0.00% | 22.01 | 22.22 | 21.56 | 2,880,894 |
| Jan 31 2024 | 21.93 | -0.33 | -1.48% | 22.26 | 22.92 | 21.75 | 1,996,833 |
| Jan 30 2024 | 22.26 | -1.75 | -7.29% | 23.87 | 23.98 | 22.255 | 2,426,869 |
| Jan 29 2024 | 24.01 | 0.91 | 3.94% | 23.00 | 24.02 | 22.80 | 1,032,561 |
| Jan 26 2024 | 23.10 | 0.48 | 2.12% | 22.97 | 23.30 | 22.32 | 1,308,526 |
