GHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2025	12.28	12.39	12.15	12.27	12.27	-0.16%	28,724
Feb 4, 2025	12.41	12.50	12.05	12.29	12.29	-1.84%	88,871
Feb 3, 2025	12.76	12.88	12.41	12.52	12.52	-2.80%	40,546
Jan 31, 2025	12.85	13.00	12.67	12.88	12.88	1.02%	94,765
Jan 30, 2025	11.94	12.81	11.80	12.75	12.75	7.50%	141,152
Jan 29, 2025	11.71	11.93	11.55	11.86	11.86	1.72%	62,072
Jan 28, 2025	11.89	11.93	11.55	11.66	11.66	-1.93%	43,036
Jan 27, 2025	11.86	11.96	11.81	11.89	11.89	0.25%	27,042
Jan 24, 2025	11.87	11.87	11.67	11.86	11.86	1.37%	58,302
Jan 23, 2025	11.60	11.84	11.60	11.70	11.70	0.43%	27,182
Jan 22, 2025	11.90	11.99	11.64	11.65	11.65	-2.59%	40,099
Jan 21, 2025	11.92	11.99	11.83	11.96	11.96	1.10%	31,913
Jan 17, 2025	11.85	11.95	11.73	11.83	11.83	-0.92%	63,735
Jan 16, 2025	11.50	11.94	11.50	11.94	11.94	2.23%	31,418
Jan 15, 2025	11.70	11.76	11.51	11.68	11.68	0.95%	35,850
Jan 14, 2025	11.48	11.61	11.39	11.57	11.57	1.40%	28,740
Jan 13, 2025	11.60	11.60	11.25	11.41	11.41	-0.78%	79,912
Jan 10, 2025	11.68	11.80	11.32	11.50	11.50	-1.54%	115,230
Jan 8, 2025	11.21	11.75	11.12	11.68	11.68	4.19%	158,796
Jan 7, 2025	11.28	11.45	11.11	11.21	11.21	-0.18%	127,142
Jan 6, 2025	11.02	11.40	11.02	11.23	11.23	2.46%	95,825
Jan 3, 2025	10.66	10.99	10.66	10.96	10.96	3.20%	87,686
Jan 2, 2025	10.32	10.76	10.31	10.62	10.62	3.61%	140,059
Dec 31, 2024	10.21	10.43	10.12	10.25	10.25	-4.56%	372,063
Dec 30, 2024	10.67	10.94	10.45	10.74	10.37	0.66%	252,948
Dec 27, 2024	10.64	10.75	10.38	10.67	10.30	0.95%	152,623
Dec 26, 2024	10.60	10.73	10.45	10.57	10.20	0.19%	169,097
Dec 24, 2024	10.61	10.92	10.53	10.55	10.18	-0.57%	120,757
Dec 23, 2024	10.87	11.02	10.52	10.61	10.24	-2.57%	282,508
Dec 20, 2024	10.61	11.05	10.51	10.89	10.51	3.03%	119,072
Dec 19, 2024	10.74	10.95	10.51	10.57	10.20	-1.03%	85,834
Dec 18, 2024	10.43	10.97	10.43	10.68	10.31	1.33%	167,372
Dec 17, 2024	10.75	10.94	10.43	10.54	10.17	-3.57%	264,547
Dec 16, 2024	10.70	10.93	10.32	10.93	10.55	1.67%	201,198
Dec 13, 2024	11.06	11.06	10.67	10.75	10.38	-2.36%	99,244
Dec 12, 2024	11.05	11.07	10.82	11.01	10.63	-0.27%	127,419
Dec 11, 2024	11.25	11.30	11.03	11.04	10.66	-1.52%	49,322
Dec 10, 2024	11.16	11.33	11.15	11.21	10.82	-0.36%	80,077
Dec 9, 2024	11.05	11.53	11.05	11.25	10.86	1.99%	88,812
Dec 6, 2024	11.00	11.24	10.95	11.03	10.65	-	97,442
Dec 5, 2024	11.05	11.25	10.77	11.03	10.65	-0.63%	187,864
Dec 4, 2024	11.37	11.44	11.10	11.10	10.71	-2.72%	143,975
Dec 3, 2024	11.75	11.80	11.27	11.41	11.01	-3.06%	161,420
Dec 2, 2024	11.89	11.92	11.75	11.77	11.36	-1.01%	74,303
Nov 29, 2024	11.89	11.96	11.80	11.89	11.48	0.59%	23,905
Nov 27, 2024	11.73	11.84	11.60	11.82	11.41	0.68%	81,237
Nov 26, 2024	12.01	12.03	11.70	11.74	11.33	-2.25%	75,244
Nov 25, 2024	11.94	12.09	11.92	12.01	11.59	-	95,393
Nov 22, 2024	11.94	12.01	11.80	12.01	11.59	1.18%	102,745
Nov 21, 2024	11.70	11.90	11.70	11.87	11.46	1.02%	53,438
Nov 20, 2024	11.60	11.77	11.60	11.75	11.34	0.51%	51,248
Nov 19, 2024	11.63	11.80	11.60	11.69	11.28	1.04%	145,607
Nov 18, 2024	11.38	11.88	11.36	11.57	11.17	1.31%	164,035
Nov 15, 2024	11.45	11.55	11.38	11.42	11.02	-1.13%	72,709
Nov 14, 2024	11.19	11.55	11.16	11.55	11.15	3.13%	89,031
Nov 13, 2024	11.11	11.32	10.93	11.20	10.81	1.36%	125,761
Nov 12, 2024	11.27	11.30	10.92	11.05	10.67	-2.04%	177,096
Nov 11, 2024	12.06	12.10	11.12	11.28	10.89	-5.69%	272,575
Nov 8, 2024	12.16	12.22	11.93	11.96	11.54	-0.50%	134,828
Nov 7, 2024	11.88	12.19	11.86	12.02	11.60	1.43%	76,837
Nov 6, 2024	12.19	12.42	11.72	11.85	11.44	-2.79%	135,452
Nov 5, 2024	12.15	12.22	12.07	12.19	11.77	0.74%	54,074
Nov 4, 2024	12.21	12.40	12.06	12.10	11.68	-1.79%	56,389
Nov 1, 2024	12.42	12.60	12.21	12.32	11.89	-0.96%	75,962
Oct 31, 2024	12.80	12.95	12.41	12.44	12.01	-2.81%	100,017
Oct 30, 2024	12.10	12.98	12.10	12.80	12.35	5.96%	130,605
Oct 29, 2024	12.27	12.35	11.94	12.08	11.66	-1.63%	153,317
Oct 28, 2024	13.09	13.12	12.27	12.28	11.85	-5.90%	232,266
Oct 25, 2024	13.13	13.25	13.01	13.05	12.60	-0.84%	36,980
Oct 24, 2024	13.07	13.23	13.00	13.16	12.70	0.69%	70,570
Oct 23, 2024	12.98	13.09	12.96	13.07	12.62	0.46%	51,004
Oct 22, 2024	13.05	13.13	12.90	13.01	12.56	-1.36%	106,995
Oct 21, 2024	13.50	13.50	13.13	13.19	12.73	-1.86%	83,376
Oct 18, 2024	13.50	13.56	13.29	13.44	12.97	0.30%	106,458
Oct 17, 2024	13.45	13.55	13.30	13.40	12.93	-0.15%	65,994
Oct 16, 2024	13.64	13.64	13.35	13.42	12.95	-0.67%	89,161
Oct 15, 2024	13.50	13.60	13.48	13.51	13.04	-0.81%	41,860
Oct 14, 2024	13.74	13.74	13.54	13.62	13.15	-0.80%	42,275
Oct 11, 2024	13.85	13.90	13.66	13.73	13.25	-0.07%	53,645
Oct 10, 2024	13.73	13.75	13.60	13.74	13.26	0.22%	22,711
Oct 9, 2024	13.62	13.71	13.58	13.71	13.23	0.88%	75,970
Oct 8, 2024	13.69	13.69	13.56	13.59	13.12	-0.44%	28,339
Oct 7, 2024	13.66	13.94	13.54	13.65	13.17	-0.73%	57,117
Oct 4, 2024	14.22	14.25	13.69	13.75	13.27	0.95%	43,722
Oct 3, 2024	13.55	13.65	13.50	13.62	13.15	0.15%	27,315
Oct 2, 2024	13.58	13.74	13.52	13.60	13.13	0.15%	39,248
Oct 1, 2024	13.88	14.02	13.52	13.58	13.11	-3.21%	69,902
Sep 30, 2024	13.58	14.51	13.48	14.03	13.54	2.86%	93,670
Sep 27, 2024	13.52	13.68	13.52	13.64	12.83	0.81%	42,812
Sep 26, 2024	13.67	13.67	13.53	13.53	12.72	-0.44%	39,004
Sep 25, 2024	13.62	13.63	13.52	13.59	12.78	-0.15%	21,538
Sep 24, 2024	13.55	13.67	13.52	13.61	12.80	0.67%	49,990
Sep 23, 2024	13.67	13.67	13.40	13.52	12.71	-0.44%	58,887
Sep 20, 2024	13.76	13.76	13.52	13.58	12.77	-1.52%	40,938
Sep 19, 2024	13.68	13.84	13.66	13.79	12.97	0.88%	93,433
Sep 18, 2024	13.57	13.70	13.50	13.67	12.86	-0.07%	60,571
Sep 17, 2024	13.52	13.68	13.52	13.68	12.86	2.09%	34,342
Sep 16, 2024	13.63	13.74	13.35	13.40	12.60	-1.47%	68,072
Sep 13, 2024	13.50	13.71	13.50	13.60	12.79	0.15%	120,125
Sep 12, 2024	13.49	13.64	13.38	13.58	12.77	2.11%	71,099