GHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	10.61	11.05	10.51	10.89	10.89	3.03%	119,062
Dec 19, 2024	10.74	10.95	10.51	10.57	10.57	-1.03%	85,834
Dec 18, 2024	10.43	10.97	10.43	10.68	10.68	1.33%	167,400
Dec 17, 2024	10.75	10.94	10.43	10.54	10.54	-3.57%	264,547
Dec 16, 2024	10.70	10.93	10.32	10.93	10.93	1.67%	201,200
Dec 13, 2024	11.06	11.06	10.67	10.75	10.75	-2.36%	99,244
Dec 12, 2024	11.05	11.07	10.82	11.01	11.01	-0.27%	127,419
Dec 11, 2024	11.25	11.30	11.03	11.04	11.04	-1.52%	49,322
Dec 10, 2024	11.16	11.33	11.15	11.21	11.21	-0.36%	80,100
Dec 9, 2024	11.05	11.53	11.05	11.25	11.25	1.99%	88,812
Dec 6, 2024	11.00	11.24	10.95	11.03	11.03	-	97,442
Dec 5, 2024	11.05	11.25	10.77	11.03	11.03	-0.63%	187,900
Dec 4, 2024	11.37	11.44	11.10	11.10	11.10	-2.72%	144,000
Dec 3, 2024	11.75	11.80	11.27	11.41	11.41	-3.06%	161,420
Dec 2, 2024	11.89	11.92	11.75	11.77	11.77	-1.01%	74,303
Nov 29, 2024	11.89	11.96	11.80	11.89	11.89	0.59%	23,905
Nov 27, 2024	11.73	11.84	11.60	11.82	11.82	0.68%	81,237
Nov 26, 2024	12.01	12.03	11.70	11.74	11.74	-2.25%	75,244
Nov 25, 2024	11.94	12.09	11.92	12.01	12.01	-	95,400
Nov 22, 2024	11.94	12.01	11.80	12.01	12.01	1.18%	102,745
Nov 21, 2024	11.70	11.90	11.70	11.87	11.87	1.02%	53,438
Nov 20, 2024	11.60	11.77	11.60	11.75	11.75	0.51%	51,248
Nov 19, 2024	11.63	11.80	11.60	11.69	11.69	1.04%	145,607
Nov 18, 2024	11.38	11.88	11.36	11.57	11.57	1.31%	164,035
Nov 15, 2024	11.45	11.55	11.38	11.42	11.42	-1.13%	72,709
Nov 14, 2024	11.19	11.55	11.16	11.55	11.55	3.13%	89,031
Nov 13, 2024	11.11	11.32	10.93	11.20	11.20	1.36%	125,800
Nov 12, 2024	11.27	11.30	10.92	11.05	11.05	-2.04%	177,100
Nov 11, 2024	12.06	12.10	11.12	11.28	11.28	-5.69%	272,600
Nov 8, 2024	12.16	12.22	11.93	11.96	11.96	-0.50%	134,828
Nov 7, 2024	11.88	12.19	11.86	12.02	12.02	1.43%	76,837
Nov 6, 2024	12.19	12.42	11.72	11.85	11.85	-2.79%	135,452
Nov 5, 2024	12.15	12.22	12.07	12.19	12.19	0.74%	54,100
Nov 4, 2024	12.21	12.40	12.06	12.10	12.10	-1.79%	56,400
Nov 1, 2024	12.42	12.60	12.21	12.32	12.32	-0.96%	76,000
Oct 31, 2024	12.80	12.95	12.41	12.44	12.44	-2.81%	100,017
Oct 30, 2024	12.10	12.98	12.10	12.80	12.80	5.96%	130,605
Oct 29, 2024	12.27	12.35	11.94	12.08	12.08	-1.63%	153,317
Oct 28, 2024	13.09	13.12	12.27	12.28	12.28	-5.90%	232,266
Oct 25, 2024	13.13	13.25	13.01	13.05	13.05	-0.84%	37,000
Oct 24, 2024	13.07	13.23	13.00	13.16	13.16	0.69%	70,600
Oct 23, 2024	12.98	13.09	12.96	13.07	13.07	0.46%	51,004
Oct 22, 2024	13.05	13.13	12.90	13.01	13.01	-1.36%	107,000
Oct 21, 2024	13.50	13.50	13.13	13.19	13.19	-1.86%	83,400
Oct 18, 2024	13.50	13.56	13.29	13.44	13.44	0.30%	106,500
Oct 17, 2024	13.45	13.55	13.30	13.40	13.40	-0.15%	66,000
Oct 16, 2024	13.64	13.64	13.35	13.42	13.42	-0.67%	89,161
Oct 15, 2024	13.50	13.60	13.48	13.51	13.51	-0.81%	41,900
Oct 14, 2024	13.74	13.74	13.54	13.62	13.62	-0.80%	42,300
Oct 11, 2024	13.85	13.90	13.66	13.73	13.73	-0.07%	53,645
Oct 10, 2024	13.73	13.75	13.60	13.74	13.74	0.22%	22,711
Oct 9, 2024	13.62	13.71	13.58	13.71	13.71	0.88%	76,000
Oct 8, 2024	13.69	13.69	13.56	13.59	13.59	-0.44%	28,339
Oct 7, 2024	13.66	13.94	13.54	13.65	13.65	-0.73%	57,117
Oct 4, 2024	14.22	14.25	13.69	13.75	13.75	0.95%	43,722
Oct 3, 2024	13.55	13.65	13.50	13.62	13.62	0.15%	27,315
Oct 2, 2024	13.58	13.74	13.52	13.60	13.60	0.15%	39,248
Oct 1, 2024	13.88	14.02	13.52	13.58	13.58	-3.21%	69,902
Sep 30, 2024	13.58	14.51	13.48	14.03	14.03	2.86%	93,700
Sep 27, 2024	13.52	13.68	13.52	13.64	13.27	0.81%	42,812
Sep 26, 2024	13.67	13.67	13.53	13.53	13.16	-0.44%	39,004
Sep 25, 2024	13.62	13.63	13.52	13.59	13.22	-0.15%	21,538
Sep 24, 2024	13.55	13.67	13.52	13.61	13.24	0.67%	50,000
Sep 23, 2024	13.67	13.67	13.40	13.52	13.15	-0.44%	58,900
Sep 20, 2024	13.76	13.76	13.52	13.58	13.21	-1.52%	40,938
Sep 19, 2024	13.68	13.84	13.66	13.79	13.42	0.88%	93,433
Sep 18, 2024	13.57	13.70	13.50	13.67	13.30	-0.07%	60,600
Sep 17, 2024	13.52	13.68	13.52	13.68	13.31	2.09%	34,342
Sep 16, 2024	13.63	13.74	13.35	13.40	13.04	-1.47%	68,100
Sep 13, 2024	13.50	13.71	13.50	13.60	13.23	0.15%	120,125
Sep 12, 2024	13.49	13.64	13.38	13.58	13.21	2.11%	71,100
Sep 11, 2024	13.50	13.50	13.30	13.30	12.94	-1.48%	62,109
Sep 10, 2024	13.73	13.79	13.46	13.50	13.13	-0.95%	74,101
Sep 9, 2024	13.79	13.85	13.61	13.63	13.26	-0.58%	42,800
Sep 6, 2024	13.76	13.93	13.68	13.71	13.34	-0.44%	48,250
Sep 5, 2024	13.90	14.03	13.74	13.77	13.40	-1.15%	27,700
Sep 4, 2024	14.02	14.23	13.91	13.93	13.55	-0.85%	28,800
Sep 3, 2024	14.29	14.35	14.01	14.05	13.67	-1.68%	32,400
Aug 30, 2024	14.22	14.32	14.22	14.29	13.90	0.07%	20,000
Aug 29, 2024	14.18	14.36	14.18	14.28	13.89	0.28%	30,628
Aug 28, 2024	14.37	14.38	14.18	14.24	13.85	-0.90%	38,710
Aug 27, 2024	13.85	14.37	13.84	14.37	13.98	4.43%	53,006
Aug 26, 2024	13.65	14.04	13.65	13.76	13.39	2.23%	126,976
Aug 23, 2024	13.53	13.53	13.31	13.46	13.09	0.45%	116,300
Aug 22, 2024	13.61	13.69	13.37	13.40	13.04	-2.33%	93,194
Aug 21, 2024	13.75	13.86	13.69	13.72	13.34	-0.22%	40,118
Aug 20, 2024	13.92	13.98	13.63	13.75	13.38	-1.15%	61,700
Aug 19, 2024	13.87	14.00	13.83	13.91	13.53	0.80%	47,400
Aug 16, 2024	13.75	13.89	13.74	13.80	13.43	-0.29%	47,802
Aug 15, 2024	13.80	14.04	13.80	13.84	13.46	-0.79%	37,431
Aug 14, 2024	13.95	14.11	13.85	13.95	13.57	-0.14%	32,500
Aug 13, 2024	14.04	14.21	13.93	13.97	13.59	-0.57%	29,700
Aug 12, 2024	14.16	14.27	13.96	14.05	13.67	-0.78%	78,100
Aug 9, 2024	14.30	14.44	14.10	14.16	13.78	-0.56%	21,500
Aug 8, 2024	13.76	14.31	13.76	14.24	13.85	2.59%	38,018
Aug 7, 2024	14.25	14.30	13.76	13.88	13.50	-3.14%	88,647
Aug 6, 2024	14.45	14.64	14.30	14.33	13.94	-0.28%	70,500
Aug 5, 2024	14.25	14.38	14.13	14.37	13.98	0.28%	54,413
Aug 2, 2024	14.33	14.62	14.25	14.33	13.94	-0.35%	46,300
Aug 1, 2024	14.50	14.84	14.35	14.38	13.99	-1.17%	77,000