Global Heavy Chemicals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 5, 2026	19.80	20.10	19.60	19.60	19.60	-1.01%	86,993
Jul 2, 2026	20.00	20.10	19.70	19.80	19.80	-1.49%	74,761
Jun 30, 2026	20.30	20.30	20.00	20.10	20.10	-	72,465
Jun 29, 2026	20.10	20.40	19.70	20.10	20.10	1.52%	50,802
Jun 28, 2026	19.50	19.80	19.50	19.80	19.80	1.02%	65,274
Jun 25, 2026	19.60	20.00	19.40	19.60	19.60	-1.01%	108,513
Jun 24, 2026	19.20	20.00	19.20	19.80	19.80	2.06%	61,836
Jun 23, 2026	19.40	19.50	18.80	19.40	19.40	2.11%	50,811
Jun 22, 2026	19.20	19.40	18.80	19.00	19.00	-1.04%	97,206
Jun 21, 2026	20.10	20.30	18.80	19.20	19.20	-4.48%	178,545
Jun 18, 2026	20.70	20.80	20.00	20.10	20.10	-3.37%	192,294
Jun 17, 2026	20.60	20.90	20.60	20.80	20.80	0.97%	96,139
Jun 16, 2026	21.00	21.10	20.60	20.60	20.60	-1.90%	101,127
Jun 15, 2026	21.00	21.50	21.00	21.00	21.00	-0.94%	85,537
Jun 14, 2026	21.10	21.50	20.90	21.20	21.20	0.95%	138,586
Jun 11, 2026	21.00	21.20	20.60	21.00	21.00	1.94%	183,143
Jun 10, 2026	20.80	21.30	20.50	20.60	20.60	-0.48%	233,438
Jun 9, 2026	20.60	21.20	20.50	20.70	20.70	-0.48%	136,606
Jun 8, 2026	20.60	21.20	20.60	20.80	20.80	-0.95%	65,839
Jun 7, 2026	21.70	21.80	20.80	21.00	21.00	-1.87%	134,537
Jun 4, 2026	21.40	21.80	21.30	21.40	21.40	0.47%	114,611
Jun 3, 2026	21.40	21.90	21.30	21.30	21.30	-0.47%	108,381
Jun 2, 2026	21.60	21.90	21.00	21.40	21.40	-0.47%	168,688
Jun 1, 2026	21.30	22.20	21.30	21.50	21.50	1.42%	192,437
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