GHRS(GHRS)
GHRS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $21.81 | $23.84 | $21.81 | $22.12 | 351,017 |
| 5/21/2026 | $22.40 | $22.60 | $21.64 | $21.77 | 310,215 |
| 5/20/2026 | $22.03 | $22.80 | $21.54 | $22.54 | 268,200 |
| 5/19/2026 | $22.26 | $22.49 | $21.27 | $21.94 | 372,920 |
| 5/18/2026 | $23.14 | $23.75 | $21.07 | $21.68 | 373,874 |
| 5/15/2026 | $21.97 | $22.36 | $20.69 | $21.39 | 201,145 |
| 5/14/2026 | $21.51 | $22.55 | $20.00 | $22.21 | 166,415 |
| 5/13/2026 | $21.68 | $22.13 | $21.06 | $21.88 | 112,700 |
| 5/12/2026 | $21.23 | $21.75 | $20.89 | $21.54 | 94,963 |
| 5/11/2026 | $21.31 | $22.21 | $21.02 | $21.26 | 110,500 |
| 5/8/2026 | $20.97 | $21.77 | $20.75 | $21.42 | 161,100 |
| 5/7/2026 | $22.33 | $22.58 | $20.57 | $21.01 | 198,597 |
| 5/6/2026 | $21.55 | $22.88 | $21.27 | $22.44 | 374,580 |
| 5/5/2026 | $21.67 | $21.94 | $21.00 | $21.28 | 135,307 |
| 5/4/2026 | $20.59 | $21.72 | $20.47 | $21.69 | 219,261 |
| 5/1/2026 | $20.53 | $20.76 | $20.04 | $20.71 | 127,000 |
| 4/30/2026 | $19.21 | $20.54 | $19.21 | $20.53 | 125,522 |
| 4/29/2026 | $19.85 | $20.14 | $18.89 | $19.16 | 232,895 |
| 4/28/2026 | $19.47 | $20.11 | $18.93 | $19.85 | 159,067 |
| 4/27/2026 | $20.39 | $20.94 | $19.46 | $19.60 | 256,212 |
| 4/24/2026 | $18.85 | $20.27 | $18.40 | $20.25 | 277,742 |
| 4/23/2026 | $19.00 | $19.29 | $18.38 | $18.81 | 294,000 |
| 4/22/2026 | $21.14 | $22.00 | $18.79 | $18.95 | 533,700 |
| 4/21/2026 | $21.84 | $22.36 | $20.38 | $20.65 | 454,080 |
| 4/20/2026 | $21.44 | $24.66 | $19.80 | $21.50 | 1.45M |
| 4/17/2026 | $17.85 | $18.70 | $17.64 | $18.34 | 139,546 |
| 4/16/2026 | $16.90 | $18.25 | $16.53 | $17.74 | 212,300 |
| 4/15/2026 | $16.76 | $17.02 | $16.45 | $17.00 | 69,700 |
| 4/14/2026 | $16.51 | $17.10 | $16.51 | $16.77 | 83,239 |
| 4/13/2026 | $15.62 | $16.40 | $15.57 | $16.34 | 214,843 |
| 4/10/2026 | $15.41 | $15.90 | $15.17 | $15.72 | 123,700 |
| 4/9/2026 | $14.95 | $15.40 | $14.86 | $15.27 | 51,322 |
| 4/8/2026 | $15.50 | $15.50 | $14.83 | $14.99 | 60,347 |
| 4/7/2026 | $14.97 | $14.97 | $14.33 | $14.68 | 75,022 |
| 4/6/2026 | $14.70 | $15.80 | $14.59 | $15.14 | 143,207 |
| 4/2/2026 | $14.20 | $14.79 | $14.20 | $14.57 | 102,700 |
| 4/1/2026 | $14.33 | $15.50 | $14.04 | $14.72 | 135,665 |
| 3/31/2026 | $13.20 | $14.32 | $13.20 | $14.06 | 171,800 |
| 3/30/2026 | $13.20 | $13.37 | $12.80 | $13.03 | 114,411 |
| 3/27/2026 | $13.86 | $13.92 | $13.10 | $13.15 | 87,800 |
| 3/26/2026 | $13.39 | $14.53 | $13.39 | $14.09 | 224,900 |
| 3/25/2026 | $13.58 | $14.13 | $13.43 | $13.65 | 72,620 |
| 3/24/2026 | $13.06 | $13.53 | $12.77 | $13.39 | 104,200 |
| 3/23/2026 | $14.14 | $14.22 | $13.12 | $13.21 | 293,910 |
| 3/20/2026 | $14.71 | $14.92 | $13.90 | $13.97 | 240,030 |
| 3/19/2026 | $14.78 | $15.14 | $14.56 | $14.81 | 105,239 |
| 3/18/2026 | $15.17 | $15.41 | $14.90 | $15.02 | 102,600 |
| 3/17/2026 | $15.25 | $15.39 | $14.81 | $15.36 | 548,700 |
| 3/16/2026 | $15.05 | $15.60 | $14.95 | $15.11 | 66,300 |
| 3/13/2026 | $15.68 | $15.93 | $14.64 | $14.95 | 118,046 |
| 3/12/2026 | $15.00 | $15.83 | $14.70 | $15.52 | 432,137 |
| 3/11/2026 | $15.95 | $16.04 | $15.13 | $15.13 | 137,313 |
| 3/10/2026 | $16.07 | $16.48 | $15.60 | $15.76 | 458,800 |
| 3/9/2026 | $15.95 | $16.10 | $15.32 | $15.98 | 334,428 |
| 3/6/2026 | $15.26 | $16.10 | $15.05 | $15.93 | 280,249 |
| 3/5/2026 | $15.95 | $15.95 | $15.13 | $15.17 | 557,537 |
| 3/4/2026 | $15.40 | $16.02 | $15.40 | $15.99 | 92,543 |
| 3/3/2026 | $15.45 | $15.69 | $14.71 | $15.30 | 127,010 |
| 3/2/2026 | $14.45 | $16.20 | $14.42 | $16.01 | 293,047 |
| 2/27/2026 | $15.41 | $15.72 | $14.36 | $14.85 | 195,531 |
| 2/26/2026 | $15.72 | $15.74 | $15.27 | $15.63 | 144,200 |
| 2/25/2026 | $15.39 | $15.87 | $15.06 | $15.75 | 191,300 |
| 2/24/2026 | $15.32 | $15.59 | $14.94 | $15.29 | 166,600 |
| 2/23/2026 | $15.50 | $15.93 | $15.13 | $15.42 | 100,000 |