GHY(GHY)
GHY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $10.86 | $10.86 | $10.76 | $10.80 | 170,659 |
| 10/12/2026 | $10.94 | $10.94 | $10.83 | $10.83 | 100,902 |
| 10/9/2026 | $10.90 | $10.93 | $10.85 | $10.91 | 85,900 |
| 10/8/2026 | $10.90 | $10.91 | $10.77 | $10.86 | 128,300 |
| 10/7/2026 | $10.84 | $10.94 | $10.68 | $10.90 | 209,800 |
| 10/6/2026 | $10.75 | $10.92 | $10.68 | $10.88 | 228,606 |
| 10/5/2026 | $10.82 | $10.87 | $10.66 | $10.75 | 287,800 |
| 10/2/2026 | $10.98 | $11.00 | $10.87 | $10.87 | 162,906 |
| 10/1/2026 | $11.02 | $11.02 | $10.81 | $10.99 | 167,200 |
| 9/30/2026 | $10.98 | $11.04 | $10.94 | $11.02 | 264,800 |
| 9/29/2026 | $10.93 | $10.97 | $10.85 | $10.96 | 266,040 |
| 9/28/2026 | $11.02 | $11.02 | $10.87 | $10.91 | 279,119 |
| 9/25/2026 | $10.98 | $11.05 | $10.88 | $11.02 | 204,018 |
| 9/24/2026 | $10.97 | $11.03 | $10.86 | $10.94 | 211,923 |
| 9/23/2026 | $11.23 | $11.26 | $10.99 | $11.01 | 229,641 |
| 9/22/2026 | $11.27 | $11.34 | $11.16 | $11.23 | 137,600 |
| 9/21/2026 | $11.31 | $11.32 | $11.21 | $11.22 | 157,940 |
| 9/18/2026 | $11.25 | $11.35 | $11.21 | $11.25 | 213,647 |
| 9/17/2026 | $11.19 | $11.30 | $11.16 | $11.24 | 193,833 |
| 9/16/2026 | $11.18 | $11.27 | $11.09 | $11.17 | 194,200 |
| 9/15/2026 | $11.19 | $11.20 | $11.08 | $11.18 | 516,951 |
| 9/14/2026 | $11.25 | $11.33 | $11.14 | $11.27 | 262,600 |
| 9/11/2026 | $11.26 | $11.33 | $11.24 | $11.26 | 224,510 |
| 9/10/2026 | $11.36 | $11.38 | $11.25 | $11.25 | 177,000 |
| 9/9/2026 | $11.48 | $11.49 | $11.45 | $11.46 | 133,600 |
| 9/8/2026 | $11.45 | $11.52 | $11.45 | $11.52 | 115,751 |
| 9/4/2026 | $11.49 | $11.55 | $11.48 | $11.49 | 232,100 |
| 9/3/2026 | $11.71 | $11.71 | $11.52 | $11.52 | 163,223 |
| 9/2/2026 | $11.56 | $11.58 | $11.54 | $11.57 | 138,100 |
| 9/1/2026 | $11.60 | $11.60 | $11.50 | $11.54 | 134,300 |
| 8/31/2026 | $11.62 | $11.63 | $11.56 | $11.60 | 171,200 |
| 8/28/2026 | $11.63 | $11.65 | $11.57 | $11.61 | 71,200 |
| 8/27/2026 | $11.64 | $11.64 | $11.56 | $11.60 | 55,286 |
| 8/26/2026 | $11.62 | $11.64 | $11.57 | $11.61 | 81,200 |
| 8/25/2026 | $11.54 | $11.66 | $11.54 | $11.64 | 136,936 |
| 8/24/2026 | $11.56 | $11.58 | $11.51 | $11.53 | 157,516 |
| 8/21/2026 | $11.60 | $11.65 | $11.55 | $11.58 | 170,314 |
| 8/20/2026 | $11.69 | $11.69 | $11.60 | $11.60 | 96,124 |
| 8/19/2026 | $11.74 | $11.74 | $11.66 | $11.68 | 99,039 |
| 8/18/2026 | $11.69 | $11.72 | $11.65 | $11.70 | 266,700 |
| 8/17/2026 | $11.70 | $11.72 | $11.64 | $11.69 | 70,609 |
| 8/14/2026 | $11.71 | $11.71 | $11.66 | $11.68 | 136,717 |
| 8/13/2026 | $11.73 | $11.73 | $11.66 | $11.71 | 174,200 |
| 8/12/2026 | $11.78 | $11.80 | $11.74 | $11.78 | 149,530 |
| 8/11/2026 | $11.76 | $11.80 | $11.73 | $11.77 | 133,805 |
| 8/10/2026 | $11.77 | $11.80 | $11.70 | $11.70 | 147,012 |
| 8/7/2026 | $11.79 | $11.80 | $11.72 | $11.79 | 245,502 |
| 8/6/2026 | $11.78 | $11.80 | $11.70 | $11.74 | 122,803 |
| 8/5/2026 | $11.78 | $11.80 | $11.71 | $11.77 | 153,136 |
| 8/4/2026 | $11.65 | $11.79 | $11.65 | $11.75 | 194,612 |
| 8/3/2026 | $11.66 | $11.72 | $11.60 | $11.65 | 228,600 |
| 7/31/2026 | $11.63 | $11.71 | $11.60 | $11.66 | 173,313 |
| 7/30/2026 | $11.62 | $11.70 | $11.59 | $11.63 | 179,700 |
| 7/29/2026 | $11.70 | $11.78 | $11.61 | $11.62 | 118,330 |
| 7/28/2026 | $11.69 | $11.78 | $11.63 | $11.73 | 138,933 |
| 7/27/2026 | $11.75 | $11.85 | $11.66 | $11.69 | 124,400 |
| 7/24/2026 | $11.72 | $11.75 | $11.66 | $11.68 | 130,615 |
| 7/23/2026 | $11.81 | $11.84 | $11.70 | $11.72 | 110,617 |
| 7/22/2026 | $11.94 | $12.00 | $11.82 | $11.87 | 82,832 |
| 7/21/2026 | $11.95 | $12.01 | $11.88 | $11.93 | 92,900 |
| 7/20/2026 | $11.87 | $11.93 | $11.80 | $11.93 | 135,805 |
| 7/17/2026 | $11.87 | $11.91 | $11.79 | $11.81 | 182,306 |
| 7/16/2026 | $11.81 | $11.90 | $11.81 | $11.89 | 92,100 |
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
