GHT Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	18.51	18.84	18.00	18.13	18.13	-0.93%	5,490,799
Sep 3, 2026	18.70	18.81	18.28	18.30	18.30	-2.14%	5,881,611
Sep 2, 2026	18.31	19.09	18.24	18.70	18.70	-0.64%	7,034,264
Sep 1, 2026	18.40	19.17	18.32	18.82	18.82	2.17%	9,015,711
Aug 31, 2026	18.05	18.45	17.93	18.42	18.42	-0.05%	6,045,275
Aug 28, 2026	18.88	18.88	18.33	18.43	18.43	-4.16%	10,733,017
Aug 27, 2026	19.21	19.45	18.64	19.23	19.23	-1.64%	12,841,089
Aug 26, 2026	18.65	19.99	18.50	19.55	19.55	4.55%	16,288,511
Aug 25, 2026	18.25	18.74	17.93	18.70	18.70	-2.50%	11,581,441
Aug 24, 2026	17.52	19.19	17.48	19.18	19.18	9.04%	18,763,810
Aug 21, 2026	16.80	17.76	16.60	17.59	17.59	3.53%	7,660,458
Aug 20, 2026	16.76	17.06	16.61	16.99	16.99	1.86%	5,162,040
Aug 19, 2026	17.46	17.50	16.61	16.68	16.68	-5.07%	6,509,869
Aug 18, 2026	17.80	17.99	17.45	17.57	17.57	-2.55%	7,246,466
Aug 17, 2026	18.15	18.42	17.77	18.03	18.03	-2.01%	9,441,837
Aug 14, 2026	17.78	18.98	17.75	18.40	18.40	3.49%	12,455,838
Aug 13, 2026	18.20	18.50	17.76	17.78	17.78	-4.56%	12,256,690
Aug 12, 2026	18.23	18.90	17.80	18.63	18.63	2.87%	15,889,191
Aug 11, 2026	18.54	19.28	17.92	18.11	18.11	-2.90%	16,996,602
Aug 10, 2026	19.88	19.92	18.40	18.65	18.65	-6.38%	21,255,436
Aug 7, 2026	19.50	21.20	19.50	19.92	19.92	4.68%	28,655,652
Aug 6, 2026	15.90	19.03	15.81	19.03	19.03	19.99%	14,510,743
Aug 5, 2026	15.78	15.97	15.65	15.86	15.86	0.51%	3,384,911
Aug 4, 2026	15.72	15.85	15.50	15.78	15.78	0.96%	3,014,635
Aug 3, 2026	15.12	15.65	15.02	15.63	15.63	3.92%	3,567,620
Jul 31, 2026	14.67	15.23	14.66	15.04	15.04	4.37%	3,608,640
Jul 30, 2026	14.79	14.91	14.30	14.41	14.41	-2.70%	2,942,413
Jul 29, 2026	14.60	14.88	14.51	14.81	14.81	1.65%	2,829,900
Jul 28, 2026	14.33	14.72	14.33	14.57	14.57	0.41%	2,318,200
Jul 27, 2026	14.00	14.52	13.94	14.51	14.51	2.62%	3,006,580
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