GHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	125,761
Nov 12, 2024	11.27	11.30	10.92	11.05	11.05	-2.04%	177,096
Nov 11, 2024	12.06	12.10	11.12	11.28	11.28	-5.69%	272,575
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%	54,074
Nov 4, 2024	12.21	12.40	12.06	12.10	12.10	-1.79%	56,389
Nov 1, 2024	12.42	12.60	12.21	12.32	12.32	-0.96%	75,962
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%	36,980
Oct 24, 2024	13.07	13.23	13.00	13.16	13.16	0.69%	70,570
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%	106,995
Oct 21, 2024	13.50	13.50	13.13	13.19	13.19	-1.86%	83,376
Oct 18, 2024	13.50	13.56	13.29	13.44	13.44	0.30%	106,458
Oct 17, 2024	13.45	13.55	13.30	13.40	13.40	-0.15%	65,994
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%	41,860
Oct 14, 2024	13.74	13.74	13.54	13.62	13.62	-0.80%	42,275
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%	75,970
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%	93,670
Sep 27, 2024	13.52	13.68	13.52	13.64	13.29	0.81%	42,812
Sep 26, 2024	13.67	13.67	13.53	13.53	13.18	-0.44%	39,004
Sep 25, 2024	13.62	13.63	13.52	13.59	13.24	-0.15%	21,538
Sep 24, 2024	13.55	13.67	13.52	13.61	13.26	0.67%	49,990
Sep 23, 2024	13.67	13.67	13.40	13.52	13.17	-0.44%	58,887
Sep 20, 2024	13.76	13.76	13.52	13.58	13.23	-1.52%	40,938
Sep 19, 2024	13.68	13.84	13.66	13.79	13.44	0.88%	93,433
Sep 18, 2024	13.57	13.70	13.50	13.67	13.32	-0.07%	60,571
Sep 17, 2024	13.52	13.68	13.52	13.68	13.33	2.09%	34,342
Sep 16, 2024	13.63	13.74	13.35	13.40	13.06	-1.47%	68,072
Sep 13, 2024	13.50	13.71	13.50	13.60	13.25	0.15%	120,125
Sep 12, 2024	13.49	13.64	13.38	13.58	13.23	2.11%	71,099
Sep 11, 2024	13.50	13.50	13.30	13.30	12.96	-1.48%	62,109
Sep 10, 2024	13.73	13.79	13.46	13.50	13.15	-0.95%	74,101
Sep 9, 2024	13.79	13.85	13.61	13.63	13.28	-0.58%	42,760
Sep 6, 2024	13.76	13.93	13.68	13.71	13.36	-0.44%	48,250
Sep 5, 2024	13.90	14.03	13.74	13.77	13.42	-1.15%	27,691
Sep 4, 2024	14.02	14.23	13.91	13.93	13.57	-0.85%	28,780
Sep 3, 2024	14.29	14.35	14.01	14.05	13.69	-1.68%	32,387
Aug 30, 2024	14.22	14.33	14.22	14.29	13.92	0.07%	19,999
Aug 29, 2024	14.18	14.36	14.18	14.28	13.91	0.28%	30,628
Aug 28, 2024	14.37	14.38	14.18	14.24	13.87	-0.90%	38,710
Aug 27, 2024	13.85	14.37	13.84	14.37	14.00	4.43%	53,006
Aug 26, 2024	13.65	14.04	13.65	13.76	13.41	2.23%	126,976
Aug 23, 2024	13.53	13.53	13.31	13.46	13.11	0.45%	116,250
Aug 22, 2024	13.61	13.69	13.37	13.40	13.06	-2.30%	93,194
Aug 21, 2024	13.75	13.86	13.69	13.72	13.36	-0.25%	40,118
Aug 20, 2024	13.92	13.98	13.63	13.75	13.40	-1.15%	61,698
Aug 19, 2024	13.87	14.00	13.83	13.91	13.55	0.80%	47,364
Aug 16, 2024	13.75	13.89	13.74	13.80	13.45	-0.29%	47,802
Aug 15, 2024	13.80	14.04	13.80	13.84	13.48	-0.79%	37,431
Aug 14, 2024	13.95	14.11	13.85	13.95	13.59	-0.14%	32,472
Aug 13, 2024	14.04	14.21	13.93	13.97	13.61	-0.57%	29,675
Aug 12, 2024	14.16	14.27	13.96	14.05	13.69	-0.78%	78,055
Aug 9, 2024	14.30	14.44	14.10	14.16	13.80	-0.56%	21,474
Aug 8, 2024	13.76	14.31	13.76	14.24	13.87	2.59%	38,018
Aug 7, 2024	14.25	14.30	13.76	13.88	13.52	-3.14%	88,647
Aug 6, 2024	14.45	14.64	14.30	14.33	13.96	-0.28%	70,456
Aug 5, 2024	14.25	14.38	14.13	14.37	14.00	0.28%	54,413
Aug 2, 2024	14.33	14.62	14.25	14.33	13.96	-0.35%	46,251
Aug 1, 2024	14.50	14.84	14.35	14.38	14.01	-1.17%	76,997
Jul 31, 2024	15.25	15.27	14.55	14.55	14.18	-2.35%	113,354
Jul 30, 2024	14.60	15.25	14.53	14.90	14.52	3.11%	164,805
Jul 29, 2024	14.82	14.88	14.44	14.45	14.08	-1.90%	38,658
Jul 26, 2024	14.72	14.80	14.60	14.73	14.35	0.27%	18,600
Jul 25, 2024	14.57	14.83	14.57	14.69	14.31	0.20%	21,445
Jul 24, 2024	14.74	14.75	14.59	14.66	14.28	-0.17%	32,217
Jul 23, 2024	14.68	14.82	14.61	14.69	14.31	0.10%	24,909
Jul 22, 2024	14.61	14.74	14.53	14.67	14.29	0.69%	29,496
Jul 19, 2024	14.65	14.66	14.57	14.57	14.20	-0.55%	47,329
Jul 18, 2024	14.89	14.94	14.55	14.65	14.27	-1.48%	33,629
Jul 17, 2024	14.59	14.92	14.57	14.87	14.49	1.92%	50,136
Jul 16, 2024	14.65	14.84	14.55	14.59	14.22	-0.41%	45,241
Jul 15, 2024	14.55	14.69	14.55	14.65	14.27	0.62%	30,591
Jul 12, 2024	14.39	14.59	14.33	14.56	14.19	1.18%	100,395
Jul 11, 2024	14.40	14.40	14.33	14.39	14.02	-0.07%	81,844
Jul 10, 2024	14.43	14.49	14.35	14.40	14.03	-	27,134
Jul 9, 2024	14.45	14.60	14.40	14.40	14.03	-0.55%	50,117
Jul 8, 2024	14.40	14.63	14.38	14.48	14.11	0.56%	66,582
Jul 5, 2024	14.61	14.63	14.36	14.40	14.03	-1.77%	83,913
Jul 3, 2024	14.64	14.76	14.64	14.66	14.28	-0.14%	7,539
Jul 2, 2024	14.85	14.85	14.63	14.68	14.30	-0.34%	23,960