Global Heavy Chemicals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 24, 2026	20.10	21.90	20.10	21.20	21.20	5.47%	136,345
May 23, 2026	20.20	20.60	20.00	20.10	20.10	-	137,230
May 21, 2026	20.10	20.90	20.00	20.10	20.10	-3.37%	220,776
May 20, 2026	21.10	21.50	20.70	20.80	20.80	-1.42%	129,503
May 19, 2026	20.50	21.30	20.20	21.10	21.10	1.93%	144,218
May 18, 2026	21.80	22.70	20.50	20.70	20.70	-0.96%	492,591
May 17, 2026	19.30	20.90	19.30	20.90	20.90	10.00%	246,712
May 14, 2026	19.10	19.20	18.90	19.00	19.00	-0.52%	49,356
May 13, 2026	19.10	19.80	19.00	19.10	19.10	-1.55%	95,499
May 12, 2026	18.90	19.50	18.80	19.40	19.40	4.86%	123,316
May 11, 2026	18.50	18.90	18.40	18.50	18.50	-	15,436
May 10, 2026	18.60	18.90	18.30	18.50	18.50	-	28,801
May 7, 2026	18.50	19.00	18.50	18.50	18.50	-0.54%	25,432
May 6, 2026	18.60	18.90	18.50	18.60	18.60	-	32,531
May 5, 2026	18.60	18.90	18.50	18.60	18.60	-	14,756
May 4, 2026	18.60	18.90	18.50	18.60	18.60	0.54%	28,304
May 3, 2026	18.40	18.70	18.30	18.50	18.50	0.54%	76,931
Apr 30, 2026	18.40	18.70	18.30	18.40	18.40	-1.60%	51,831
Apr 29, 2026	18.70	18.90	18.40	18.70	18.70	1.63%	19,462
Apr 28, 2026	18.40	19.00	18.30	18.40	18.40	-1.60%	45,774
Apr 27, 2026	18.70	19.00	18.60	18.70	18.70	-0.53%	54,314
Apr 26, 2026	18.90	19.00	18.70	18.80	18.80	-	42,416
Apr 23, 2026	18.80	19.30	18.70	18.80	18.80	-0.53%	61,203
Apr 22, 2026	19.00	19.40	18.70	18.90	18.90	-	164,290
Apr 21, 2026	18.80	19.40	18.70	18.90	18.90	0.53%	46,007
Apr 20, 2026	19.30	19.50	18.80	18.80	18.80	-2.08%	60,713
Apr 19, 2026	19.60	19.90	19.20	19.20	19.20	-1.54%	61,637
Apr 16, 2026	19.20	19.60	19.20	19.50	19.50	1.56%	101,297
Apr 15, 2026	18.70	19.40	18.70	19.20	19.20	2.13%	62,868
Apr 13, 2026	18.70	19.50	18.60	18.80	18.80	0.53%	68,138
Apr 12, 2026	19.60	19.60	18.50	18.70	18.70	-2.60%	67,519
Apr 9, 2026	18.60	19.60	18.30	19.20	19.20	-1.54%	26,193
Apr 8, 2026	19.10	19.70	19.00	19.50	19.50	3.72%	80,837
Apr 7, 2026	18.70	19.20	18.50	18.80	18.80	-1.05%	78,872
Apr 6, 2026	19.50	19.50	18.60	19.00	19.00	-0.52%	10,936
Apr 5, 2026	19.40	19.40	17.60	19.10	19.10	-0.52%	30,357
Apr 2, 2026	19.40	19.60	19.20	19.20	19.20	-0.52%	31,131
Apr 1, 2026	19.00	20.00	19.00	19.30	19.30	-	57,929
Mar 31, 2026	18.90	19.50	18.80	19.30	19.30	2.12%	49,474
Mar 30, 2026	19.00	19.50	18.80	18.90	18.90	-0.53%	79,973
Mar 29, 2026	19.70	19.70	18.90	19.00	19.00	-2.56%	97,995
Mar 25, 2026	19.40	19.70	18.80	19.50	19.50	0.52%	27,064
Mar 24, 2026	19.70	19.70	19.20	19.40	19.40	-0.51%	29,970
Mar 16, 2026	19.80	20.00	19.20	19.50	19.50	-	26,220
Mar 15, 2026	19.60	20.30	19.20	19.50	19.50	-1.02%	97,033
Mar 12, 2026	19.70	20.00	19.20	19.70	19.70	2.60%	125,794
Mar 11, 2026	19.10	19.40	18.40	19.20	19.20	1.05%	43,173
Mar 10, 2026	19.00	19.20	18.00	19.00	19.00	5.56%	69,809
Mar 9, 2026	18.00	18.40	17.60	18.00	18.00	1.69%	27,326
Mar 8, 2026	18.00	18.10	17.50	17.70	17.70	-2.21%	88,193