GHCL.BOGHCL.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $546.65 | $556.45 | $540.85 | $553.05 | 3,436 |
| 1/13/2026 | $547.75 | $554.55 | $547.00 | $548.80 | 1,871 |
| 1/12/2026 | $540.45 | $548.75 | $538.20 | $548.05 | 2,091 |
| 1/9/2026 | $554.95 | $554.95 | $545.00 | $546.25 | 3,983 |
| 1/8/2026 | $562.70 | $564.10 | $555.00 | $556.65 | 1,976 |
| 1/7/2026 | $564.00 | $567.75 | $558.00 | $559.45 | 3,251 |
| 1/6/2026 | $573.20 | $578.05 | $563.50 | $568.00 | 7,843 |
| 1/5/2026 | $567.90 | $578.25 | $567.90 | $573.15 | 3,825 |
| 1/2/2026 | $564.00 | $567.85 | $559.70 | $566.65 | 1,335 |
| 1/1/2026 | $564.60 | $572.05 | $559.15 | $562.25 | 1,844 |
| 12/31/2025 | $550.10 | $570.00 | $550.10 | $564.50 | 3,850 |
| 12/30/2025 | $556.15 | $559.55 | $548.80 | $550.05 | 2,746 |
| 12/29/2025 | $564.95 | $568.80 | $555.00 | $556.80 | 2,489 |
| 12/26/2025 | $564.25 | $567.40 | $561.80 | $565.05 | 2,486 |
| 12/24/2025 | $571.80 | $572.75 | $562.95 | $563.85 | 4,534 |
| 12/23/2025 | $568.05 | $576.10 | $568.05 | $572.25 | 1,436 |
| 12/22/2025 | $573.35 | $575.65 | $567.00 | $567.75 | 2,460 |
| 12/19/2025 | $564.30 | $575.60 | $555.10 | $570.50 | 3,394 |
| 12/18/2025 | $572.50 | $572.50 | $562.00 | $564.30 | 2,930 |
| 12/17/2025 | $564.90 | $578.00 | $564.90 | $572.55 | 3,870 |
| 12/16/2025 | $574.65 | $574.65 | $562.95 | $564.90 | 5,330 |
| 12/15/2025 | $576.15 | $580.05 | $574.00 | $575.20 | 4,536 |
| 12/12/2025 | $580.05 | $583.05 | $575.15 | $576.15 | 4,548 |
| 12/11/2025 | $591.45 | $591.45 | $578.85 | $580.00 | 5,964 |
| 12/10/2025 | $591.95 | $595.35 | $584.00 | $591.50 | 2,163 |
| 12/9/2025 | $586.00 | $605.00 | $586.00 | $593.65 | 12,317 |
| 12/8/2025 | $597.50 | $597.50 | $583.25 | $585.95 | 3,159 |
| 12/5/2025 | $605.35 | $606.40 | $597.00 | $598.90 | 3,724 |
| 12/4/2025 | $615.90 | $617.00 | $604.25 | $611.25 | 10,931 |
| 12/3/2025 | $582.00 | $622.10 | $580.60 | $619.05 | 68,813 |
| 12/2/2025 | $568.20 | $588.65 | $568.20 | $582.95 | 34,081 |
| 12/1/2025 | $574.95 | $583.95 | $569.00 | $575.30 | 10,374 |
| 11/28/2025 | $570.30 | $576.90 | $569.50 | $575.85 | 2,686 |
| 11/27/2025 | $568.00 | $608.15 | $568.00 | $573.45 | 22,910 |
| 11/26/2025 | $562.70 | $573.95 | $562.70 | $567.95 | 4,679 |
| 11/25/2025 | $577.35 | $577.35 | $562.70 | $570.75 | 11,330 |
| 11/24/2025 | $590.10 | $598.00 | $574.45 | $577.35 | 9,476 |
| 11/21/2025 | $590.50 | $603.65 | $590.40 | $596.10 | 6,590 |
| 11/19/2025 | $600.00 | $603.30 | $590.05 | $600.15 | 2,355 |
| 11/18/2025 | $598.85 | $600.55 | $588.00 | $593.50 | 12,445 |
| 11/17/2025 | $603.20 | $605.00 | $591.05 | $594.10 | 13,257 |
| 11/14/2025 | $604.70 | $622.50 | $604.70 | $606.30 | 14,498 |
| 11/13/2025 | $625.45 | $643.00 | $624.05 | $640.85 | 37,110 |
| 11/12/2025 | $621.00 | $628.05 | $613.00 | $625.30 | 10,846 |
| 11/11/2025 | $620.80 | $621.10 | $614.50 | $618.70 | 13,715 |
| 11/10/2025 | $620.00 | $620.00 | $613.00 | $618.60 | 11,768 |
| 11/7/2025 | $608.45 | $619.60 | $608.45 | $618.05 | 11,923 |
| 11/6/2025 | $616.05 | $619.90 | $604.75 | $611.50 | 9,107 |
| 11/4/2025 | $630.00 | $636.00 | $609.05 | $616.50 | 14,013 |
| 11/3/2025 | $627.10 | $630.00 | $602.85 | $620.55 | 44,864 |
| 10/31/2025 | $646.05 | $648.00 | $637.85 | $640.90 | 7,734 |
| 10/30/2025 | $665.05 | $668.00 | $643.85 | $646.30 | 15,873 |
| 10/29/2025 | $646.75 | $650.00 | $637.05 | $647.70 | 8,420 |
| 10/28/2025 | $627.75 | $640.15 | $627.75 | $636.70 | 4,364 |
| 10/27/2025 | $651.60 | $657.35 | $631.70 | $633.80 | 8,101 |
| 10/24/2025 | $632.20 | $651.20 | $632.20 | $649.55 | 8,739 |
| 10/23/2025 | $665.45 | $665.45 | $647.00 | $649.65 | 3,206 |
| 10/21/2025 | $653.55 | $665.00 | $652.30 | $656.15 | 4,885 |
| 10/20/2025 | $626.00 | $662.15 | $625.60 | $648.90 | 42,568 |