GHTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2025	29.96	30.11	29.94	29.97	29.97	0.02%	6,614
May 21, 2025	30.18	30.18	29.93	29.96	29.96	-1.06%	6,232
May 20, 2025	30.28	30.30	30.12	30.28	30.28	-0.56%	5,908
May 19, 2025	30.32	30.49	30.32	30.45	30.45	0.01%	3,790
May 16, 2025	30.39	30.52	30.34	30.45	30.45	0.22%	5,918
May 15, 2025	30.57	30.57	30.36	30.38	30.38	-0.72%	5,331
May 14, 2025	30.54	31.57	30.42	30.60	30.60	0.58%	38,679
May 13, 2025	30.30	30.42	30.30	30.42	30.42	1.61%	439
May 12, 2025	29.93	29.94	29.73	29.94	29.94	1.90%	1,316
May 9, 2025	29.55	29.55	29.34	29.38	29.38	0.02%	20,546
May 8, 2025	29.17	29.38	29.17	29.38	29.38	1.51%	6,346
May 7, 2025	28.88	28.94	28.87	28.94	28.94	0.52%	892
May 6, 2025	28.88	28.88	28.71	28.79	28.79	-0.75%	3,082
May 5, 2025	29.04	29.07	29.01	29.01	29.01	-0.56%	1,075
May 2, 2025	29.29	29.29	29.12	29.17	29.17	0.70%	563
May 1, 2025	28.92	28.97	28.91	28.97	28.97	0.69%	2,507
Apr 30, 2025	28.69	28.86	28.59	28.77	28.77	-0.52%	4,463
Apr 29, 2025	29.31	29.31	28.89	28.92	28.92	0.46%	1,210
Apr 28, 2025	28.92	28.92	28.70	28.79	28.79	-	1,594
Apr 25, 2025	28.63	28.88	28.63	28.79	28.79	0.42%	7,254
Apr 24, 2025	28.67	28.67	28.67	28.67	28.67	1.19%	522
Apr 23, 2025	28.52	28.60	28.33	28.33	28.33	0.78%	2,239
Apr 22, 2025	27.99	28.11	27.99	28.11	28.11	1.55%	2,908
Apr 21, 2025	27.65	27.68	27.65	27.68	27.68	-0.28%	1,720
Apr 17, 2025	27.76	27.95	27.75	27.76	27.76	1.24%	8,405
Apr 16, 2025	27.64	27.64	27.42	27.42	27.42	-0.94%	770
Apr 15, 2025	27.62	27.70	27.61	27.68	27.68	0.40%	39,639
Apr 14, 2025	27.56	27.64	27.46	27.57	27.57	1.06%	7,147
Apr 11, 2025	27.05	27.28	27.05	27.28	27.28	0.84%	694
Apr 10, 2025	27.46	27.46	27.06	27.06	27.06	-2.76%	685
Apr 9, 2025	26.11	27.82	26.11	27.82	27.82	5.86%	17,802
Apr 8, 2025	27.38	27.38	26.28	26.28	26.28	-2.07%	1,156
Apr 7, 2025	25.70	28.42	25.70	26.84	26.84	-2.10%	15,977
Apr 4, 2025	27.68	27.95	26.73	27.41	27.41	-4.45%	953
Apr 3, 2025	28.77	28.90	28.69	28.69	28.69	-1.93%	8,729
Apr 2, 2025	29.25	29.25	29.25	29.25	29.25	0.25%	162
Apr 1, 2025	29.04	29.18	29.04	29.18	29.18	0.31%	1,010
Mar 31, 2025	29.09	29.09	29.09	29.09	29.09	-0.25%	336
Mar 28, 2025	29.43	29.44	29.10	29.16	29.16	-1.54%	6,234
Mar 27, 2025	29.49	29.79	29.49	29.62	29.62	-0.23%	1,688
Mar 26, 2025	30.42	30.42	29.69	29.69	29.69	-0.92%	1,253
Mar 25, 2025	29.99	30.01	29.95	29.96	29.96	0.19%	697
Mar 24, 2025	30.00	30.00	29.89	29.91	29.91	-0.02%	2,424
Mar 21, 2025	29.83	30.03	29.83	29.91	29.91	-1.02%	2,479
Mar 20, 2025	30.21	30.31	30.14	30.22	30.22	0.04%	5,438
Mar 19, 2025	30.22	30.29	30.20	30.21	30.21	-0.85%	13,429
Mar 18, 2025	30.40	30.47	30.40	30.47	30.47	-0.20%	537
Mar 17, 2025	30.45	30.54	30.41	30.53	30.53	1.26%	1,548
Mar 14, 2025	30.10	30.19	30.06	30.15	30.15	1.03%	1,746
Mar 13, 2025	29.90	29.90	29.83	29.85	29.85	0.01%	5,907