GHT Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	20.41	20.79	19.63	19.89	19.89	-2.55%	4,906,665
May 20, 2026	20.66	20.94	20.33	20.41	20.41	-2.39%	3,258,953
May 19, 2026	20.52	20.92	20.40	20.91	20.91	1.16%	3,419,273
May 18, 2026	20.28	20.82	20.16	20.67	20.67	0.78%	3,385,160
May 15, 2026	20.90	21.09	20.28	20.51	20.51	-1.87%	5,072,121
May 14, 2026	21.78	22.38	20.90	20.90	20.90	-3.11%	5,267,000
May 13, 2026	21.11	21.57	20.98	21.57	21.57	1.17%	4,187,814
May 12, 2026	21.75	21.92	21.30	21.32	21.32	-1.89%	4,436,010
May 11, 2026	22.06	22.08	21.55	21.73	21.73	0.28%	5,434,140
May 8, 2026	20.95	21.78	20.91	21.67	21.67	2.99%	7,593,424
May 7, 2026	20.88	21.07	20.55	21.04	21.04	0.86%	6,923,616
May 6, 2026	21.00	21.41	20.72	20.86	20.86	-0.05%	6,569,932
Apr 30, 2026	21.15	21.15	20.70	20.87	20.87	-0.95%	7,617,369
Apr 29, 2026	21.50	21.50	20.41	21.07	21.07	-8.19%	11,972,064
Apr 28, 2026	23.96	24.00	22.73	22.95	22.95	-4.02%	5,250,529
Apr 27, 2026	24.25	24.27	23.70	23.91	23.91	-0.79%	3,689,020
Apr 24, 2026	24.68	24.83	24.10	24.10	24.10	-1.91%	4,560,420
Apr 23, 2026	25.16	25.38	24.47	24.57	24.57	-2.89%	5,297,140
Apr 22, 2026	24.96	25.40	24.63	25.30	25.30	2.35%	6,045,116
Apr 21, 2026	25.16	25.30	24.52	24.72	24.72	-2.14%	5,333,020
Apr 20, 2026	25.18	25.55	25.10	25.26	25.26	0.28%	5,310,634
Apr 17, 2026	25.26	25.35	24.89	25.19	25.19	-0.47%	3,747,753
Apr 16, 2026	24.98	25.35	24.76	25.31	25.31	1.28%	4,931,240
Apr 15, 2026	25.36	25.96	24.90	24.99	24.99	-0.44%	6,344,420
Apr 14, 2026	24.86	25.14	24.70	25.10	25.10	1.99%	3,701,300
Apr 13, 2026	24.67	24.80	24.48	24.61	24.61	-0.97%	2,754,220
Apr 10, 2026	24.98	25.36	24.82	24.85	24.85	-0.44%	3,629,664
Apr 9, 2026	25.03	25.21	24.67	24.96	24.96	-1.38%	4,056,939
Apr 8, 2026	24.41	25.36	24.41	25.31	25.31	5.99%	4,643,706
Apr 7, 2026	23.76	24.28	23.68	23.88	23.88	0.13%	2,335,009
Apr 3, 2026	24.20	24.30	23.73	23.85	23.85	-0.79%	3,509,535
Apr 2, 2026	24.52	24.75	23.86	24.04	24.04	-2.79%	3,232,130
Apr 1, 2026	25.02	25.15	24.46	24.73	24.73	0.86%	3,135,000
Mar 31, 2026	24.80	25.25	24.50	24.52	24.52	-0.85%	3,380,258
Mar 30, 2026	24.45	24.81	24.16	24.73	24.73	0.24%	4,061,820
Mar 27, 2026	24.27	24.80	24.15	24.67	24.67	1.31%	3,929,300
Mar 26, 2026	25.03	25.18	24.12	24.35	24.35	-3.10%	4,148,939
Mar 25, 2026	24.85	25.77	24.70	25.13	25.13	2.40%	5,386,600
Mar 24, 2026	24.34	24.60	23.77	24.54	24.54	3.11%	3,838,500
Mar 23, 2026	24.90	25.11	23.60	23.80	23.80	-6.11%	6,445,184
Mar 20, 2026	26.20	26.60	25.34	25.35	25.35	-2.80%	4,763,288
Mar 19, 2026	26.25	26.59	25.93	26.08	26.08	-1.92%	4,032,820
Mar 18, 2026	25.48	26.61	25.39	26.59	26.59	5.60%	6,494,279
Mar 17, 2026	26.19	26.28	25.18	25.18	25.18	-3.52%	4,373,810
Mar 16, 2026	25.89	26.14	25.56	26.10	26.10	0.89%	4,209,141
Mar 13, 2026	26.55	26.55	25.83	25.87	25.87	-2.82%	4,859,045
Mar 12, 2026	27.36	27.58	26.52	26.62	26.62	-3.31%	6,103,600
Mar 11, 2026	28.53	28.76	27.35	27.53	27.53	-3.10%	9,603,402
Mar 10, 2026	27.53	28.44	27.53	28.41	28.41	3.61%	8,143,408
Mar 9, 2026	27.00	27.48	26.26	27.42	27.42	-1.19%	6,882,700