GHT Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	21.78	22.38	20.90	20.90	20.69	-3.11%	5,266,800
May 13, 2026	21.11	21.57	20.98	21.57	21.35	1.17%	4,187,314
May 12, 2026	21.75	21.92	21.30	21.32	21.10	-1.89%	4,436,010
May 11, 2026	22.06	22.08	21.55	21.73	21.51	0.28%	5,433,640
May 8, 2026	20.95	21.78	20.91	21.67	21.45	2.99%	7,593,124
May 7, 2026	20.88	21.07	20.55	21.04	20.83	0.86%	6,923,616
May 6, 2026	21.00	21.41	20.72	20.86	20.65	-0.05%	6,569,932
Apr 30, 2026	21.15	21.15	20.70	20.87	20.66	-0.95%	7,617,369
Apr 29, 2026	21.50	21.50	20.41	21.07	20.86	-8.19%	11,971,060
Apr 28, 2026	23.96	24.00	22.73	22.95	22.72	-4.02%	5,250,529
Apr 27, 2026	24.25	24.27	23.70	23.91	23.67	-0.79%	3,689,020
Apr 24, 2026	24.68	24.83	24.10	24.10	23.86	-1.91%	4,560,420
Apr 23, 2026	25.16	25.38	24.47	24.57	24.32	-2.89%	5,297,140
Apr 22, 2026	24.96	25.40	24.63	25.30	25.04	2.35%	6,045,116
Apr 21, 2026	25.16	25.30	24.52	24.72	24.47	-2.14%	5,333,020
Apr 20, 2026	25.18	25.55	25.10	25.26	25.00	0.28%	5,310,634
Apr 17, 2026	25.26	25.35	24.89	25.19	24.94	-0.47%	3,747,753
Apr 16, 2026	24.98	25.35	24.76	25.31	25.05	1.28%	4,931,240
Apr 15, 2026	25.36	25.96	24.90	24.99	24.74	-0.44%	6,344,420
Apr 14, 2026	24.86	25.14	24.70	25.10	24.85	1.99%	3,701,300
Apr 13, 2026	24.67	24.80	24.48	24.61	24.36	-0.97%	2,754,220
Apr 10, 2026	24.98	25.36	24.82	24.85	24.60	-0.44%	3,629,664
Apr 9, 2026	25.03	25.21	24.67	24.96	24.71	-1.38%	4,056,939
Apr 8, 2026	24.41	25.36	24.41	25.31	25.05	5.99%	4,643,706
Apr 7, 2026	23.76	24.28	23.68	23.88	23.64	0.13%	2,335,009
Apr 3, 2026	24.20	24.30	23.73	23.85	23.61	-0.79%	3,509,535
Apr 2, 2026	24.52	24.75	23.86	24.04	23.80	-2.79%	3,232,130
Apr 1, 2026	25.02	25.15	24.46	24.73	24.48	0.86%	3,135,000
Mar 31, 2026	24.80	25.25	24.50	24.52	24.27	-0.85%	3,380,258
Mar 30, 2026	24.45	24.81	24.16	24.73	24.48	0.24%	4,061,820
Mar 27, 2026	24.27	24.80	24.15	24.67	24.42	1.31%	3,929,300