Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GHC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 767.11 | 4.04 | 0.53% | 761.33 | 768.54 | 757.75 | 17,191 |
| May 09 2024 | 763.07 | -0.03 | 0.00% | 764.00 | 767.1199 | 757.465 | 23,966 |
| May 08 2024 | 763.10 | 12.29 | 1.64% | 753.47 | 764.85 | 750.00 | 19,856 |
| May 07 2024 | 750.81 | 5.41 | 0.73% | 751.26 | 755.24 | 747.50 | 20,575 |
| May 06 2024 | 745.40 | 12.72 | 1.74% | 739.27 | 747.96 | 736.84 | 11,151 |
| May 03 2024 | 732.68 | 6.87 | 0.95% | 737.02 | 737.02 | 730.22 | 11,737 |
| May 02 2024 | 725.81 | 7.91 | 1.10% | 720.27 | 725.81 | 720.27 | 10,035 |
| May 01 2024 | 717.90 | 16.53 | 2.36% | 710.00 | 735.04 | 707.63 | 19,662 |
| Apr 30 2024 | 701.37 | -13.74 | -1.92% | 711.85 | 711.85 | 700.16 | 22,213 |
| Apr 29 2024 | 715.11 | -2.71 | -0.38% | 713.48 | 719.67 | 712.61 | 18,356 |
| Apr 26 2024 | 717.82 | 11.39 | 1.61% | 708.33 | 717.82 | 705.51 | 11,833 |
| Apr 25 2024 | 706.43 | -11.01 | -1.53% | 712.00 | 713.445 | 703.00 | 11,041 |
| Apr 24 2024 | 717.44 | -1.46 | -0.20% | 713.13 | 717.65 | 705.825 | 16,584 |
| Apr 23 2024 | 718.90 | 18.15 | 2.59% | 705.40 | 720.46 | 705.40 | 10,983 |
| Apr 22 2024 | 700.75 | -3.60 | -0.51% | 706.46 | 708.95 | 700.75 | 12,319 |
| Apr 19 2024 | 704.35 | 6.17 | 0.88% | 695.00 | 705.13 | 695.00 | 17,648 |
| Apr 18 2024 | 698.18 | 3.18 | 0.46% | 698.47 | 702.00 | 697.30 | 12,276 |
| Apr 17 2024 | 695.00 | -12.00 | -1.70% | 712.24 | 712.46 | 694.47 | 15,541 |
| Apr 16 2024 | 707.00 | -2.52 | -0.36% | 707.00 | 714.91 | 706.00 | 18,853 |
| Apr 15 2024 | 709.52 | -6.79 | -0.95% | 713.18 | 717.875 | 709.52 | 11,558 |
| Apr 12 2024 | 716.31 | -18.60 | -2.53% | 734.78 | 740.57 | 712.30 | 11,765 |
| Apr 11 2024 | 734.91 | -3.80 | -0.51% | 742.74 | 742.74 | 730.73 | 10,564 |
| Apr 10 2024 | 738.71 | -22.82 | -3.00% | 748.69 | 748.94 | 730.87 | 16,535 |
| Apr 09 2024 | 761.53 | 4.68 | 0.62% | 762.77 | 762.77 | 755.55 | 7,711 |
| Apr 08 2024 | 756.85 | -5.68 | -0.74% | 768.66 | 772.00 | 756.27 | 9,984 |
| Apr 05 2024 | 762.53 | 8.30 | 1.10% | 751.26 | 764.80 | 751.00 | 9,554 |
| Apr 04 2024 | 754.23 | -7.00 | -0.92% | 765.93 | 769.00 | 752.17 | 11,759 |
| Apr 03 2024 | 761.23 | 3.76 | 0.50% | 751.57 | 763.72 | 751.57 | 11,428 |
| Apr 02 2024 | 757.47 | 1.56 | 0.21% | 757.79 | 760.79 | 754.70 | 11,094 |
| Apr 01 2024 | 755.91 | -11.77 | -1.53% | 771.05 | 773.85 | 751.21 | 11,035 |
| Mar 28 2024 | 767.68 | 11.87 | 1.57% | 755.01 | 767.68 | 755.01 | 17,841 |
| Mar 27 2024 | 755.81 | 15.55 | 2.10% | 745.82 | 755.81 | 745.82 | 11,207 |
| Mar 26 2024 | 740.26 | -4.84 | -0.65% | 749.99 | 749.99 | 736.39 | 12,855 |
| Mar 25 2024 | 745.10 | -0.43 | -0.06% | 740.00 | 745.61 | 740.00 | 22,291 |
| Mar 22 2024 | 745.53 | -2.23 | -0.30% | 750.00 | 750.54 | 741.19 | 13,869 |
| Mar 21 2024 | 747.76 | 9.12 | 1.23% | 742.40 | 747.76 | 734.43 | 14,649 |
| Mar 20 2024 | 738.64 | 17.10 | 2.37% | 718.00 | 738.64 | 718.00 | 11,104 |
| Mar 19 2024 | 721.54 | 12.41 | 1.75% | 710.66 | 722.67 | 710.66 | 18,645 |
| Mar 18 2024 | 709.13 | -0.14 | -0.02% | 708.01 | 722.17 | 706.91 | 18,377 |
| Mar 15 2024 | 709.27 | 1.08 | 0.15% | 702.94 | 709.68 | 702.94 | 46,819 |
| Mar 14 2024 | 708.19 | -19.13 | -2.63% | 726.00 | 729.00 | 703.90 | 13,083 |
| Mar 13 2024 | 727.32 | 0.90 | 0.12% | 723.35 | 733.235 | 723.35 | 10,224 |
| Mar 12 2024 | 726.42 | 3.18 | 0.44% | 721.00 | 726.42 | 717.32 | 10,136 |
| Mar 11 2024 | 723.24 | 4.04 | 0.56% | 721.00 | 723.24 | 718.25 | 7,875 |
| Mar 08 2024 | 719.20 | 0.24 | 0.03% | 720.00 | 720.30 | 719.20 | 7,659 |
| Mar 07 2024 | 718.96 | -2.68 | -0.37% | 726.35 | 726.35 | 716.75 | 11,621 |
| Mar 06 2024 | 721.64 | 4.82 | 0.67% | 718.14 | 724.79 | 718.14 | 13,708 |
| Mar 05 2024 | 716.82 | -16.63 | -2.27% | 727.91 | 734.99 | 715.125 | 12,874 |
| Mar 04 2024 | 733.45 | 33.30 | 4.76% | 704.57 | 734.9999 | 700.37 | 26,221 |
| Mar 01 2024 | 700.15 | -2.18 | -0.31% | 700.78 | 701.08 | 691.50 | 15,011 |
| Feb 29 2024 | 702.33 | 1.28 | 0.18% | 710.15 | 710.15 | 699.52 | 17,431 |
| Feb 28 2024 | 701.05 | 9.96 | 1.44% | 687.00 | 701.05 | 687.00 | 13,356 |
| Feb 27 2024 | 691.09 | -1.08 | -0.16% | 691.40 | 694.48 | 688.49 | 14,235 |
| Feb 26 2024 | 692.17 | -12.96 | -1.84% | 692.20 | 699.00 | 692.17 | 14,419 |
| Feb 23 2024 | 705.13 | -6.70 | -0.94% | 703.13 | 717.79 | 701.7601 | 9,127 |
| Feb 22 2024 | 711.83 | -4.45 | -0.62% | 714.00 | 719.49 | 708.92 | 9,028 |
| Feb 21 2024 | 716.28 | 2.88 | 0.40% | 715.57 | 716.28 | 709.62 | 7,538 |
| Feb 20 2024 | 713.40 | -15.10 | -2.07% | 720.61 | 721.10 | 711.32 | 13,993 |
| Feb 16 2024 | 728.50 | -15.39 | -2.07% | 736.02 | 742.61 | 728.50 | 16,928 |
| Feb 15 2024 | 743.89 | 20.91 | 2.89% | 729.86 | 749.8934 | 729.04 | 11,753 |
| Feb 14 2024 | 722.98 | 17.12 | 2.43% | 716.00 | 724.91 | 711.02 | 13,069 |
| Feb 13 2024 | 705.86 | -36.21 | -4.88% | 730.00 | 737.50 | 703.35 | 19,198 |
| Feb 12 2024 | 742.07 | 19.65 | 2.72% | 721.45 | 747.23 | 721.45 | 14,657 |
