GHTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2025	30.04	30.13	30.00	30.08	30.08	-0.27%	5,699
Jun 24, 2025	30.10	30.16	30.10	30.16	30.16	0.74%	938
Jun 23, 2025	30.08	30.12	29.76	29.93	29.93	0.58%	17,764
Jun 20, 2025	30.00	30.11	29.76	29.76	29.76	-0.81%	2,869
Jun 18, 2025	29.88	30.10	29.88	30.00	30.00	0.41%	1,811
Jun 17, 2025	29.99	29.99	29.88	29.88	29.88	-1.47%	314
Jun 16, 2025	30.34	30.38	30.27	30.33	30.33	0.56%	4,797
Jun 13, 2025	30.36	30.36	29.91	30.16	30.16	-0.73%	12,329
Jun 12, 2025	30.44	30.44	30.31	30.38	30.38	0.24%	1,669
Jun 11, 2025	30.28	30.46	30.20	30.31	30.31	0.32%	5,767
Jun 10, 2025	30.12	30.25	30.12	30.21	30.21	0.97%	6,068
Jun 9, 2025	29.92	30.20	29.77	29.92	29.92	0.12%	16,370
Jun 6, 2025	29.88	29.92	29.82	29.89	29.89	0.31%	12,918
Jun 5, 2025	29.80	29.85	29.78	29.79	29.79	0.20%	2,007
Jun 4, 2025	29.82	29.82	29.71	29.73	29.73	-0.05%	2,420
Jun 3, 2025	29.70	29.79	29.70	29.75	29.75	0.45%	1,842
Jun 2, 2025	29.52	29.63	29.52	29.62	29.62	-0.47%	784
May 30, 2025	29.85	29.85	29.75	29.76	29.76	-0.36%	6,595
May 29, 2025	29.87	29.87	29.87	29.87	29.87	-0.22%	289
May 28, 2025	29.99	29.99	29.93	29.93	29.93	-0.33%	332
May 27, 2025	30.07	30.07	30.03	30.03	30.03	0.27%	736
May 23, 2025	29.96	30.02	29.95	29.95	29.95	-0.06%	1,067
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