GHSE:TOTAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	40.19	40.19	40.19	40.19	40.19	-	1,435
Feb 2, 2026	40.19	40.19	40.19	40.19	40.19	-0.02%	2,326
Jan 30, 2026	40.20	40.20	40.20	40.20	40.20	-	28
Jan 29, 2026	40.20	40.20	40.20	40.20	40.20	-	931
Jan 28, 2026	40.20	40.20	40.20	40.20	40.20	-0.07%	-
Jan 27, 2026	40.23	40.23	40.23	40.23	40.23	-0.05%	2,152
Jan 26, 2026	40.25	40.25	40.25	40.25	40.25	-	1,301
Jan 23, 2026	40.25	40.25	40.25	40.25	40.25	-	1,204
Jan 22, 2026	40.25	40.25	40.25	40.25	40.25	-0.10%	1,425
Jan 21, 2026	40.29	40.29	40.29	40.29	40.29	-	1,084
Jan 20, 2026	40.29	40.29	40.29	40.29	40.29	-	2,618
Jan 19, 2026	40.29	40.29	40.29	40.29	40.29	-	760
Jan 16, 2026	40.29	40.29	40.29	40.29	40.29	-	2,059
Jan 15, 2026	40.29	40.29	40.29	40.29	40.29	-	1,258
Jan 14, 2026	40.29	40.29	40.29	40.29	40.29	-	1,217
Jan 13, 2026	40.29	40.29	40.29	40.29	40.29	-	520
Jan 12, 2026	40.29	40.29	40.29	40.29	40.29	-	2,132
Jan 8, 2026	40.29	40.29	40.29	40.29	40.29	-0.02%	1,311
Jan 7, 2026	40.30	40.30	40.30	40.30	40.30	-	809
Jan 6, 2026	40.30	40.30	40.30	40.30	40.30	-	1,234
Jan 5, 2026	40.30	40.30	40.30	40.30	40.30	-	3,567
Jan 2, 2026	40.30	40.30	40.30	40.30	40.30	-	1,197
Dec 31, 2025	40.30	40.30	40.30	40.30	40.30	-	3,591
Dec 30, 2025	40.30	40.30	40.30	40.30	40.30	-	1,302
Dec 29, 2025	40.30	40.30	40.30	40.30	40.30	-	2,507
Dec 24, 2025	40.30	40.30	40.30	40.30	40.30	-	231
Dec 23, 2025	40.30	40.30	40.30	40.30	40.30	-	389
Dec 22, 2025	40.30	40.30	40.30	40.30	40.30	-	604
Dec 19, 2025	40.30	40.30	40.30	40.30	40.30	-0.12%	1,228
Dec 18, 2025	40.35	40.35	40.35	40.35	40.35	-	1,698
Dec 17, 2025	40.35	40.35	40.35	40.35	40.35	-	966
Dec 16, 2025	39.53	39.53	39.53	40.35	39.53	-0.05%	3,220
Dec 15, 2025	39.55	39.55	39.55	40.37	39.55	0.02%	1,099
Dec 12, 2025	39.54	39.54	39.54	40.36	39.54	-0.02%	9,760
Dec 11, 2025	39.55	39.55	39.55	40.37	39.55	-	63
Dec 10, 2025	39.55	39.55	39.55	40.37	39.55	-	278
Dec 9, 2025	39.55	39.55	39.55	40.37	39.55	-	1,490
Dec 8, 2025	39.55	39.55	39.55	40.37	39.55	-	351
Dec 4, 2025	39.55	39.55	39.55	40.37	39.55	-	369
Dec 3, 2025	39.55	39.55	39.55	40.37	39.55	-	157
Dec 2, 2025	39.55	39.55	39.55	40.37	39.55	-	141
Dec 1, 2025	39.55	39.55	39.55	40.37	39.55	-0.10%	4,827
Nov 28, 2025	39.59	39.59	39.59	40.41	39.59	-	600
Nov 27, 2025	39.59	39.59	39.59	40.41	39.59	-	517
Nov 26, 2025	39.59	39.59	39.59	40.41	39.59	-	1,282
Nov 25, 2025	39.59	39.59	39.59	40.41	39.59	-	1,102
Nov 24, 2025	39.59	39.59	39.59	40.41	39.59	-	200
Nov 21, 2025	39.59	39.59	39.59	40.41	39.59	-0.20%	5,162
Nov 20, 2025	39.67	39.67	39.67	40.49	39.67	-	484
Nov 19, 2025	39.67	39.67	39.67	40.49	39.67	-	414