Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
GHC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23 2024 | 5.60 | 0.22 | 4.09% | 5.60 | 5.70 | 5.56 | 120,387 |
| Dec 20 2024 | 5.38 | 0.10 | 1.89% | 5.26 | 5.42 | 5.26 | 168,588 |
| Dec 19 2024 | 5.28 | -0.06 | -1.12% | 5.30 | 5.32 | 5.28 | 23,809 |
| Dec 18 2024 | 5.34 | -0.02 | -0.37% | 5.40 | 5.40 | 5.24 | 340,833 |
| Dec 17 2024 | 5.36 | -0.06 | -1.11% | 5.46 | 5.46 | 5.34 | 21,976 |
| Dec 16 2024 | 5.42 | -0.10 | -1.81% | 5.52 | 5.52 | 5.42 | 22,340 |
| Dec 13 2024 | 5.52 | 0.00 | 0.00% | 5.50 | 5.54 | 5.48 | 6,270 |
| Dec 12 2024 | 5.52 | -0.06 | -1.08% | 5.58 | 5.58 | 5.48 | 38,725 |
| Dec 11 2024 | 5.58 | 0.02 | 0.36% | 5.62 | 5.62 | 5.58 | 17,670 |
| Dec 10 2024 | 5.56 | -0.02 | -0.36% | 5.60 | 5.60 | 5.56 | 22,754 |
| Dec 09 2024 | 5.58 | -0.04 | -0.71% | 5.60 | 5.60 | 5.56 | 29,849 |
| Dec 06 2024 | 5.62 | 0.00 | 0.00% | 5.58 | 5.64 | 5.58 | 42,756 |
| Dec 05 2024 | 5.62 | 0.06 | 1.08% | 5.64 | 5.68 | 5.60 | 65,760 |
| Dec 04 2024 | 5.56 | -0.06 | -1.07% | 5.56 | 5.64 | 5.54 | 26,093 |
| Dec 03 2024 | 5.62 | -0.04 | -0.71% | 5.64 | 5.66 | 5.60 | 16,988 |
| Dec 02 2024 | 5.66 | -0.06 | -1.05% | 5.68 | 5.68 | 5.64 | 10,776 |
| Nov 29 2024 | 5.72 | 0.08 | 1.42% | 5.68 | 5.74 | 5.68 | 11,002 |
| Nov 28 2024 | 5.64 | 0.02 | 0.36% | 5.64 | 5.64 | 5.58 | 10,250 |
| Nov 27 2024 | 5.62 | -0.08 | -1.40% | 5.66 | 5.68 | 5.60 | 20,344 |
| Nov 26 2024 | 5.70 | -0.12 | -2.06% | 5.84 | 5.84 | 5.70 | 59,772 |
| Nov 25 2024 | 5.82 | -0.04 | -0.68% | 5.90 | 5.90 | 5.82 | 46,216 |
| Nov 22 2024 | 5.86 | 0.02 | 0.34% | 5.88 | 5.90 | 5.78 | 27,398 |
| Nov 21 2024 | 5.84 | 0.02 | 0.34% | 5.82 | 5.84 | 5.74 | 30,208 |
| Nov 20 2024 | 5.82 | 0.10 | 1.75% | 5.78 | 5.82 | 5.72 | 43,574 |
| Nov 19 2024 | 5.72 | -0.02 | -0.35% | 5.74 | 5.80 | 5.64 | 35,027 |
| Nov 18 2024 | 5.74 | 0.18 | 3.24% | 5.58 | 5.82 | 5.56 | 53,597 |
| Nov 15 2024 | 5.56 | -0.14 | -2.46% | 5.76 | 5.76 | 5.52 | 23,916 |
| Nov 14 2024 | 5.70 | 0.12 | 2.15% | 5.58 | 5.76 | 5.54 | 16,207 |
| Nov 13 2024 | 5.58 | 0.10 | 1.82% | 5.50 | 5.58 | 5.48 | 11,999 |
| Nov 12 2024 | 5.48 | 0.02 | 0.37% | 5.44 | 5.48 | 5.42 | 10,102 |
| Nov 11 2024 | 5.46 | 0.04 | 0.74% | 5.42 | 5.48 | 5.40 | 12,057 |
| Nov 08 2024 | 5.42 | 0.04 | 0.74% | 5.38 | 5.42 | 5.38 | 4,568 |
| Nov 07 2024 | 5.38 | -0.10 | -1.82% | 5.46 | 5.48 | 5.38 | 20,282 |
| Nov 06 2024 | 5.48 | -0.02 | -0.36% | 5.52 | 5.52 | 5.46 | 10,642 |
| Nov 05 2024 | 5.50 | 0.08 | 1.48% | 5.40 | 5.52 | 5.40 | 23,568 |
| Nov 04 2024 | 5.42 | -0.24 | -4.24% | 5.64 | 5.64 | 5.40 | 55,587 |
| Nov 01 2024 | 5.66 | -0.06 | -1.05% | 5.70 | 5.74 | 5.66 | 5,766 |
| Oct 31 2024 | 5.72 | 0.02 | 0.35% | 5.78 | 5.78 | 5.66 | 15,389 |
| Oct 30 2024 | 5.70 | -0.14 | -2.40% | 5.84 | 5.84 | 5.68 | 13,224 |
| Oct 29 2024 | 5.84 | 0.08 | 1.39% | 5.74 | 5.86 | 5.70 | 40,327 |
| Oct 28 2024 | 5.76 | 0.00 | 0.00% | 5.72 | 5.92 | 5.72 | 43,647 |
| Oct 25 2024 | 5.76 | -0.02 | -0.35% | 5.72 | 5.76 | 5.66 | 9,579 |
| Oct 24 2024 | 5.78 | 0.08 | 1.40% | 5.68 | 5.82 | 5.64 | 32,760 |
| Oct 23 2024 | 5.70 | 0.06 | 1.06% | 5.66 | 5.80 | 5.66 | 23,742 |
| Oct 22 2024 | 5.64 | 0.00 | 0.00% | 5.64 | 5.68 | 5.64 | 3,065 |
| Oct 21 2024 | 5.64 | 0.04 | 0.71% | 5.66 | 5.88 | 5.62 | 25,887 |
| Oct 18 2024 | 5.60 | -0.06 | -1.06% | 5.66 | 5.68 | 5.60 | 103,713 |
| Oct 17 2024 | 5.66 | 0.06 | 1.07% | 5.62 | 5.66 | 5.60 | 24,058 |
| Oct 16 2024 | 5.60 | 0.00 | 0.00% | 5.64 | 5.64 | 5.58 | 150,956 |
| Oct 15 2024 | 5.60 | 0.00 | 0.00% | 5.64 | 5.64 | 5.50 | 9,363 |
| Oct 14 2024 | 5.60 | 0.10 | 1.82% | 5.50 | 5.62 | 5.50 | 18,517 |
| Oct 11 2024 | 5.50 | 0.00 | 0.00% | 5.50 | 5.52 | 5.50 | 4,017 |
| Oct 10 2024 | 5.50 | 0.02 | 0.36% | 5.48 | 5.54 | 5.48 | 12,753 |
| Oct 09 2024 | 5.48 | 0.04 | 0.74% | 5.44 | 5.48 | 5.44 | 17,967 |
| Oct 08 2024 | 5.44 | -0.04 | -0.73% | 5.50 | 5.50 | 5.44 | 1,673 |
| Oct 07 2024 | 5.48 | 0.02 | 0.37% | 5.42 | 5.48 | 5.42 | 13,712 |
| Oct 04 2024 | 5.46 | 0.06 | 1.11% | 5.42 | 5.46 | 5.40 | 24,701 |
| Oct 03 2024 | 5.40 | 0.00 | 0.00% | 5.40 | 5.42 | 5.38 | 5,581 |
| Oct 02 2024 | 5.40 | 0.00 | 0.00% | 5.40 | 5.42 | 5.40 | 5,732 |
| Oct 01 2024 | 5.40 | 0.06 | 1.12% | 5.40 | 5.44 | 5.36 | 11,887 |
| Sep 30 2024 | 5.34 | -0.04 | -0.74% | 5.38 | 5.38 | 5.30 | 12,092 |
| Sep 27 2024 | 5.38 | 0.04 | 0.75% | 5.34 | 5.42 | 5.34 | 30,634 |
