GHT Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	14.15	14.37	14.05	14.14	14.14	-0.63%	2,763,496
Jul 23, 2026	13.89	14.27	13.79	14.23	14.23	2.52%	3,006,000
Jul 22, 2026	14.27	14.27	13.79	13.88	13.88	-2.80%	3,082,586
Jul 21, 2026	13.99	14.30	13.29	14.28	14.28	1.85%	4,717,277
Jul 20, 2026	14.36	14.79	13.71	14.02	14.02	-2.37%	3,775,100
Jul 17, 2026	14.97	15.17	14.22	14.36	14.36	-4.52%	3,876,200
Jul 16, 2026	14.90	15.29	14.56	15.04	15.04	0.94%	3,722,045
Jul 15, 2026	14.80	15.16	14.61	14.90	14.90	0.81%	3,855,740
Jul 14, 2026	14.93	14.93	14.30	14.78	14.78	-0.94%	3,128,920
Jul 13, 2026	15.85	15.99	14.90	14.92	14.92	-6.57%	3,963,200
Jul 10, 2026	15.50	16.56	15.32	15.97	15.97	2.63%	4,261,835
Jul 9, 2026	15.24	15.59	14.93	15.56	15.56	1.57%	2,741,688
Jul 8, 2026	15.36	15.60	15.06	15.32	15.32	0.46%	2,741,500
Jul 7, 2026	15.81	15.94	15.19	15.25	15.25	-3.85%	2,701,900
Jul 6, 2026	16.59	16.66	15.83	15.86	15.86	-4.17%	3,501,351
Jul 3, 2026	16.23	16.72	16.05	16.55	16.55	3.44%	4,461,600
Jul 2, 2026	16.60	16.71	15.94	16.00	16.00	-3.44%	3,902,800
Jul 1, 2026	16.48	16.69	16.14	16.57	16.57	1.04%	3,350,322
Jun 30, 2026	15.76	16.57	15.59	16.40	16.40	4.06%	3,909,980
Jun 29, 2026	16.10	16.10	15.48	15.76	15.76	-1.50%	3,199,760
Jun 26, 2026	16.50	16.50	15.95	16.00	16.00	-3.67%	2,594,784
Jun 25, 2026	16.99	17.10	16.46	16.61	16.61	-2.35%	3,161,628
Jun 24, 2026	17.38	17.48	16.77	17.01	17.01	-2.13%	3,073,137
Jun 23, 2026	17.67	17.85	17.29	17.38	17.38	-1.70%	2,822,120
Jun 22, 2026	17.81	17.91	16.96	17.68	17.68	-0.67%	4,171,161
Jun 18, 2026	17.50	17.99	17.23	17.80	17.80	1.08%	3,508,188
Jun 17, 2026	17.93	18.02	17.41	17.61	17.61	-2.49%	3,263,137
Jun 16, 2026	18.00	18.17	17.60	18.06	18.06	0.33%	3,297,940
Jun 15, 2026	17.99	18.21	17.85	18.00	18.00	0.28%	3,212,958
Jun 12, 2026	18.00	18.21	17.77	17.95	17.95	1.70%	2,842,820
Jun 11, 2026	17.95	17.98	17.47	17.65	17.65	-2.22%	3,502,497
Jun 10, 2026	18.12	18.55	17.72	18.05	18.05	-1.85%	2,968,554
Jun 9, 2026	18.12	18.44	18.03	18.39	18.39	2.00%	3,059,765
Jun 8, 2026	18.32	18.79	17.88	18.03	18.03	-5.01%	4,628,991
Jun 5, 2026	18.42	19.47	18.15	18.98	18.98	2.76%	5,460,940
Jun 4, 2026	18.79	18.79	18.20	18.47	18.47	-1.81%	3,616,800
Jun 3, 2026	19.02	19.26	18.60	18.81	18.81	-1.05%	3,593,404
Jun 2, 2026	19.46	19.60	18.90	19.01	19.01	-2.31%	4,384,080
Jun 1, 2026	19.66	19.98	19.36	19.46	19.46	-1.02%	4,195,498
May 29, 2026	20.50	20.55	19.55	19.66	19.66	-3.72%	6,518,869
May 28, 2026	19.53	20.96	19.52	20.42	20.42	4.18%	7,710,355
May 27, 2026	20.28	20.45	19.55	19.80	19.60	-1.98%	3,239,569
May 26, 2026	20.06	20.24	19.75	20.20	20.00	-0.30%	3,280,000
May 25, 2026	20.08	20.40	19.90	20.26	20.06	0.80%	3,147,940
May 22, 2026	19.95	20.23	19.49	20.10	19.90	1.06%	3,640,484
May 21, 2026	20.41	20.79	19.63	19.89	19.69	-2.55%	4,906,665
May 20, 2026	20.66	20.94	20.33	20.41	20.20	-2.39%	3,258,953
May 19, 2026	20.52	20.92	20.40	20.91	20.70	1.16%	3,419,273
May 18, 2026	20.28	20.82	20.16	20.67	20.46	0.78%	3,385,160
May 15, 2026	20.90	21.09	20.28	20.51	20.30	-1.87%	5,072,121