GHI(GHI)
GHI
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $5.13 | $5.25 | $4.86 | $4.90 | 154,758 |
| 10/12/2026 | $5.20 | $5.34 | $5.15 | $5.17 | 118,926 |
| 10/9/2026 | $5.13 | $5.16 | $5.05 | $5.07 | 62,500 |
| 10/8/2026 | $5.45 | $5.45 | $5.06 | $5.10 | 84,700 |
| 10/7/2026 | $5.26 | $5.50 | $5.14 | $5.41 | 103,529 |
| 10/6/2026 | $5.26 | $5.33 | $5.17 | $5.23 | 49,200 |
| 10/5/2026 | $5.52 | $5.58 | $5.21 | $5.24 | 90,294 |
| 10/2/2026 | $5.49 | $5.70 | $5.49 | $5.53 | 83,100 |
| 10/1/2026 | $5.67 | $5.70 | $5.50 | $5.50 | 38,800 |
| 9/30/2026 | $5.80 | $5.82 | $5.60 | $5.70 | 39,350 |
| 9/29/2026 | $5.84 | $5.86 | $5.73 | $5.77 | 31,500 |
| 9/28/2026 | $5.85 | $6.03 | $5.80 | $5.86 | 37,200 |
| 9/25/2026 | $5.80 | $5.92 | $5.80 | $5.85 | 19,800 |
| 9/24/2026 | $5.99 | $5.99 | $5.80 | $5.81 | 35,736 |
| 9/23/2026 | $6.03 | $6.03 | $5.92 | $5.96 | 50,151 |
| 9/22/2026 | $5.95 | $6.07 | $5.95 | $6.04 | 36,803 |
| 9/21/2026 | $6.04 | $6.04 | $5.94 | $5.99 | 29,900 |
| 9/18/2026 | $5.95 | $6.04 | $5.95 | $5.97 | 41,915 |
| 9/17/2026 | $6.00 | $6.05 | $5.90 | $5.97 | 41,131 |
| 9/16/2026 | $5.96 | $6.04 | $5.85 | $5.96 | 34,700 |
| 9/15/2026 | $5.94 | $6.06 | $5.90 | $5.91 | 34,247 |
| 9/14/2026 | $6.20 | $6.28 | $5.95 | $5.98 | 51,536 |
| 9/11/2026 | $6.30 | $6.38 | $6.22 | $6.27 | 25,100 |
| 9/10/2026 | $6.29 | $6.36 | $6.25 | $6.29 | 32,524 |
| 9/9/2026 | $6.19 | $6.36 | $6.16 | $6.28 | 31,800 |
| 9/8/2026 | $6.40 | $6.42 | $6.30 | $6.33 | 42,681 |
| 9/4/2026 | $6.58 | $6.62 | $6.44 | $6.45 | 25,641 |
| 9/3/2026 | $6.35 | $6.62 | $6.30 | $6.55 | 57,800 |
| 9/2/2026 | $6.31 | $6.31 | $6.13 | $6.24 | 10,300 |
| 9/1/2026 | $6.19 | $6.25 | $6.12 | $6.21 | 42,200 |
| 8/31/2026 | $6.34 | $6.43 | $6.01 | $6.19 | 69,500 |
| 8/28/2026 | $6.35 | $6.48 | $6.24 | $6.32 | 56,149 |
| 8/27/2026 | $6.35 | $6.41 | $6.23 | $6.32 | 38,015 |
| 8/26/2026 | $6.49 | $6.53 | $6.41 | $6.43 | 18,200 |
| 8/25/2026 | $6.75 | $6.75 | $6.51 | $6.55 | 48,000 |
| 8/24/2026 | $6.61 | $6.70 | $6.55 | $6.65 | 49,400 |
| 8/21/2026 | $6.46 | $6.66 | $6.46 | $6.55 | 39,240 |
| 8/20/2026 | $6.68 | $6.72 | $6.41 | $6.47 | 50,528 |
| 8/19/2026 | $6.65 | $6.76 | $6.59 | $6.75 | 91,300 |
| 8/18/2026 | $5.98 | $6.62 | $5.97 | $6.62 | 164,545 |
| 8/17/2026 | $5.96 | $6.06 | $5.77 | $5.88 | 168,419 |
| 8/14/2026 | $6.16 | $6.16 | $5.96 | $5.97 | 57,501 |
| 8/13/2026 | $6.00 | $6.19 | $6.00 | $6.13 | 70,813 |
| 8/12/2026 | $5.74 | $6.00 | $5.70 | $5.99 | 70,500 |
| 8/11/2026 | $5.66 | $5.77 | $5.61 | $5.71 | 51,700 |
| 8/10/2026 | $5.80 | $5.80 | $5.64 | $5.71 | 74,800 |
| 8/7/2026 | $5.84 | $5.87 | $5.72 | $5.75 | 26,507 |
| 8/6/2026 | $5.78 | $5.86 | $5.74 | $5.78 | 64,314 |
| 8/5/2026 | $5.90 | $5.96 | $5.76 | $5.80 | 47,400 |
| 8/4/2026 | $5.94 | $6.04 | $5.90 | $5.93 | 31,822 |
| 8/3/2026 | $5.89 | $6.18 | $5.81 | $5.92 | 144,100 |
| 7/31/2026 | $5.52 | $6.05 | $5.52 | $5.76 | 220,680 |
| 7/30/2026 | $5.29 | $5.49 | $5.29 | $5.46 | 66,200 |
| 7/29/2026 | $5.32 | $5.34 | $5.21 | $5.25 | 34,650 |
| 7/28/2026 | $5.39 | $5.39 | $5.27 | $5.32 | 80,900 |
| 7/27/2026 | $5.16 | $5.50 | $5.16 | $5.32 | 92,100 |
| 7/24/2026 | $4.96 | $5.14 | $4.96 | $5.12 | 51,506 |
| 7/23/2026 | $5.19 | $5.19 | $4.86 | $5.01 | 120,753 |
| 7/22/2026 | $5.24 | $5.24 | $5.14 | $5.14 | 42,600 |
| 7/21/2026 | $5.25 | $5.31 | $5.23 | $5.27 | 27,700 |
| 7/20/2026 | $5.24 | $5.27 | $5.16 | $5.21 | 52,717 |
| 7/17/2026 | $5.24 | $5.28 | $5.19 | $5.23 | 29,417 |
| 7/16/2026 | $5.27 | $5.29 | $5.24 | $5.25 | 18,923 |
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
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
