GHG(GHG)
GHG
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/12/2026 | $0.96 | $0.96 | $0.96 | $0.96 | 164 |
| 10/9/2026 | $0.96 | $0.99 | $0.94 | $0.98 | 19,300 |
| 10/8/2026 | $0.97 | $0.99 | $0.94 | $0.96 | 82,703 |
| 10/7/2026 | $0.94 | $0.96 | $0.94 | $0.95 | 7,312 |
| 10/6/2026 | $0.94 | $0.96 | $0.94 | $0.96 | 10,300 |
| 10/5/2026 | $0.95 | $1.00 | $0.95 | $1.00 | 13,900 |
| 10/2/2026 | $1.02 | $1.02 | $0.93 | $0.94 | 68,681 |
| 10/1/2026 | $1.00 | $1.03 | $1.00 | $1.03 | 6,300 |
| 9/30/2026 | $1.02 | $1.03 | $1.00 | $1.01 | 24,303 |
| 9/29/2026 | $1.02 | $1.04 | $1.00 | $1.03 | 23,700 |
| 9/28/2026 | $1.00 | $1.02 | $1.00 | $1.01 | 10,209 |
| 9/25/2026 | $1.00 | $1.01 | $1.00 | $1.01 | 2,607 |
| 9/24/2026 | $1.01 | $1.04 | $1.00 | $1.02 | 11,400 |
| 9/23/2026 | $1.06 | $1.06 | $1.00 | $1.00 | 20,700 |
| 9/22/2026 | $1.06 | $1.06 | $1.02 | $1.02 | 7,552 |
| 9/21/2026 | $1.04 | $1.04 | $1.02 | $1.03 | 2,650 |
| 9/18/2026 | $1.02 | $1.03 | $1.02 | $1.03 | 6,200 |
| 9/17/2026 | $1.03 | $1.05 | $1.03 | $1.03 | 2,623 |
| 9/16/2026 | $1.02 | $1.05 | $1.02 | $1.05 | 1,735 |
| 9/15/2026 | $1.01 | $1.03 | $1.01 | $1.03 | 1,727 |
| 9/14/2026 | $1.00 | $1.05 | $1.00 | $1.02 | 13,900 |
| 9/11/2026 | $1.03 | $1.06 | $1.03 | $1.03 | 4,041 |
| 9/10/2026 | $0.99 | $1.05 | $0.99 | $1.03 | 16,400 |
| 9/9/2026 | $1.06 | $1.07 | $1.01 | $1.05 | 18,448 |
| 9/8/2026 | $1.07 | $1.08 | $1.06 | $1.06 | 6,300 |
| 9/4/2026 | $1.05 | $1.10 | $1.05 | $1.08 | 11,117 |
| 9/3/2026 | $1.07 | $1.08 | $1.06 | $1.08 | 3,529 |
| 9/2/2026 | $1.07 | $1.09 | $1.06 | $1.06 | 7,527 |
| 9/1/2026 | $1.07 | $1.08 | $1.06 | $1.06 | 13,406 |
| 8/31/2026 | $1.09 | $1.09 | $1.06 | $1.07 | 2,520 |
| 8/28/2026 | $1.08 | $1.09 | $1.05 | $1.07 | 20,435 |
| 8/27/2026 | $1.10 | $1.11 | $1.08 | $1.08 | 7,927 |
| 8/26/2026 | $1.13 | $1.13 | $1.09 | $1.10 | 5,942 |
| 8/25/2026 | $1.12 | $1.16 | $1.08 | $1.11 | 13,500 |
| 8/24/2026 | $1.12 | $1.12 | $1.09 | $1.10 | 8,500 |
| 8/21/2026 | $1.11 | $1.12 | $1.08 | $1.11 | 11,801 |
| 8/20/2026 | $1.09 | $1.12 | $1.08 | $1.10 | 10,700 |
| 8/19/2026 | $1.10 | $1.11 | $1.08 | $1.11 | 6,700 |
| 8/18/2026 | $1.11 | $1.11 | $1.10 | $1.11 | 7,600 |
| 8/17/2026 | $1.12 | $1.13 | $1.11 | $1.13 | 11,817 |
| 8/14/2026 | $1.10 | $1.12 | $1.10 | $1.11 | 3,800 |
| 8/13/2026 | $1.09 | $1.11 | $1.09 | $1.10 | 6,400 |
| 8/12/2026 | $1.11 | $1.11 | $1.09 | $1.09 | 6,300 |
| 8/11/2026 | $1.10 | $1.12 | $1.09 | $1.12 | 22,115 |
| 8/10/2026 | $1.12 | $1.12 | $1.10 | $1.12 | 23,300 |
| 8/7/2026 | $1.13 | $1.13 | $1.12 | $1.12 | 8,000 |
| 8/6/2026 | $1.13 | $1.14 | $1.12 | $1.14 | 10,300 |
| 8/5/2026 | $1.13 | $1.14 | $1.13 | $1.13 | 3,200 |
| 8/4/2026 | $1.12 | $1.16 | $1.12 | $1.15 | 8,616 |
| 8/3/2026 | $1.16 | $1.16 | $1.12 | $1.15 | 4,800 |
| 7/31/2026 | $1.16 | $1.16 | $1.16 | $1.16 | 3,119 |
| 7/30/2026 | $1.16 | $1.16 | $1.15 | $1.15 | 3,647 |
| 7/29/2026 | $1.16 | $1.16 | $1.14 | $1.14 | 3,412 |
| 7/28/2026 | $1.14 | $1.14 | $1.12 | $1.14 | 4,300 |
| 7/27/2026 | $1.11 | $1.13 | $1.11 | $1.11 | 6,821 |
| 7/24/2026 | $1.10 | $1.13 | $1.10 | $1.12 | 1,611 |
| 7/23/2026 | $1.11 | $1.13 | $1.11 | $1.11 | 5,940 |
| 7/22/2026 | $1.14 | $1.14 | $1.11 | $1.12 | 6,708 |
| 7/21/2026 | $1.13 | $1.15 | $1.13 | $1.13 | 9,286 |
| 7/20/2026 | $1.16 | $1.16 | $1.15 | $1.15 | 5,900 |
| 7/17/2026 | $1.14 | $1.19 | $1.14 | $1.19 | 8,600 |
| 7/16/2026 | $1.16 | $1.19 | $1.13 | $1.17 | 2,320 |
| 7/15/2026 | $1.12 | $1.18 | $1.12 | $1.14 | 5,161 |
| 7/14/2026 | $1.19 | $1.19 | $1.13 | $1.13 | 6,341 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
