GHC

Garofalo Health Care Historical Data

GHC Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 29 2022 4.035 -0.12 -2.77% 4.115 4.18 4.035 8,146
Jun 28 2022 4.15 -0.07 -1.66% 4.18 4.18 4.15 4,290
Jun 27 2022 4.22 -0.07 -1.63% 4.255 4.26 4.21 5,004
Jun 24 2022 4.29 0.04 0.94% 4.265 4.33 4.25 16,960
Jun 23 2022 4.25 -0.02 -0.47% 4.295 4.345 4.24 41,991
Jun 22 2022 4.27 0.07 1.67% 4.19 4.29 4.12 44,309
Jun 21 2022 4.20 0.09 2.19% 4.15 4.315 4.15 38,389
Jun 20 2022 4.11 0.22 5.52% 3.865 4.18 3.855 53,863
Jun 17 2022 3.895 -0.05 -1.14% 3.97 3.97 3.86 14,956
Jun 16 2022 3.94 -0.04 -0.88% 3.935 3.94 3.91 5,561
Jun 15 2022 3.975 0.07 1.66% 3.92 3.975 3.83 75,090
Jun 14 2022 3.91 0.01 0.26% 3.90 3.99 3.835 31,680
Jun 13 2022 3.90 -0.23 -5.45% 4.11 4.11 3.845 92,858
Jun 10 2022 4.125 -0.12 -2.71% 4.225 4.235 4.125 14,992
Jun 09 2022 4.24 0.06 1.31% 4.21 4.24 4.18 9,768
Jun 08 2022 4.185 -0.06 -1.41% 4.26 4.26 4.18 15,181
Jun 07 2022 4.245 -0.01 -0.12% 4.21 4.255 4.205 15,493
Jun 06 2022 4.25 -0.05 -1.16% 4.32 4.32 4.20 29,923
Jun 03 2022 4.30 0.02 0.58% 4.39 4.39 4.29 10,882
Jun 02 2022 4.275 -0.02 -0.35% 4.30 4.315 4.26 7,948
Jun 01 2022 4.29 -0.14 -3.16% 4.40 4.43 4.23 118,990
May 31 2022 4.43 0.18 4.24% 4.25 4.445 4.225 33,825
May 30 2022 4.25 0.03 0.71% 4.26 4.34 4.205 100,237
May 27 2022 4.22 -0.04 -0.94% 4.275 4.36 4.22 27,960
May 26 2022 4.26 0.00 0.0% 4.24 4.29 4.23 18,975
May 25 2022 4.26 -0.08 -1.84% 4.32 4.32 4.245 64,549
May 24 2022 4.34 -0.08 -1.7% 4.405 4.455 4.30 42,618
May 23 2022 4.415 -0.06 -1.23% 4.445 4.575 4.335 43,685
May 20 2022 4.47 -0.01 -0.11% 4.46 4.51 4.42 13,445
May 19 2022 4.475 -0.03 -0.56% 4.475 4.475 4.41 9,230
May 18 2022 4.50 -0.02 -0.33% 4.50 4.56 4.49 9,208
May 17 2022 4.515 0.02 0.56% 4.50 4.565 4.485 19,273
May 16 2022 4.49 -0.17 -3.54% 4.79 4.79 4.49 21,852
May 13 2022 4.655 0.15 3.33% 4.48 4.655 4.48 18,330
May 12 2022 4.505 -0.05 -0.99% 4.55 4.58 4.505 1,672
May 11 2022 4.55 -0.01 -0.22% 4.60 4.60 4.55 1,057
May 10 2022 4.56 -0.05 -0.98% 4.56 4.56 4.475 14,732
May 09 2022 4.605 -0.03 -0.65% 4.645 4.67 4.52 13,136
May 06 2022 4.635 0.08 1.64% 4.605 4.835 4.56 54,646
May 05 2022 4.56 -0.22 -4.6% 4.825 4.825 4.56 9,582
May 04 2022 4.78 0.00 0.1% 4.815 4.82 4.725 9,086
May 03 2022 4.775 0.04 0.95% 4.765 4.775 4.695 2,231
May 02 2022 4.73 0.05 0.96% 4.70 4.73 4.64 1,096
Apr 29 2022 4.685 -0.04 -0.85% 4.715 4.715 4.64 970
Apr 28 2022 4.725 0.00 0.0% 4.725 4.725 4.725 0.00
Apr 27 2022 4.725 -0.02 -0.32% 4.735 4.735 4.695 1,609
Apr 26 2022 4.74 0.04 0.96% 4.68 4.74 4.68 3,650
Apr 25 2022 4.695 -0.10 -1.98% 4.83 4.83 4.695 3,068
Apr 22 2022 4.79 -0.10 -2.04% 4.885 4.885 4.765 5,472
Apr 21 2022 4.89 0.04 0.93% 4.855 4.89 4.85 11,398
Apr 20 2022 4.845 0.12 2.54% 4.76 4.845 4.71 20,897
Apr 19 2022 4.725 0.04 0.96% 4.68 4.725 4.665 3,876
Apr 18 2022 4.68 0.00 0.0% 4.68 4.68 4.68 0.00
Apr 15 2022 4.68 0.00 0.0% 4.68 4.68 4.68 0.00
Apr 14 2022 4.68 -0.11 -2.19% 4.755 4.775 4.68 13,504
Apr 13 2022 4.785 -0.05 -0.93% 4.79 4.80 4.76 9,713
Apr 12 2022 4.83 -0.04 -0.72% 4.86 4.86 4.81 4,022
Apr 11 2022 4.865 0.04 0.72% 4.85 4.865 4.78 23,949
Apr 08 2022 4.83 -0.06 -1.23% 4.89 4.89 4.82 10,855
Apr 07 2022 4.89 0.12 2.52% 4.78 4.93 4.77 14,366
Apr 06 2022 4.77 -0.02 -0.42% 4.825 4.825 4.725 26,606
Apr 05 2022 4.79 0.03 0.63% 4.80 4.80 4.73 49,980
Apr 04 2022 4.76 -0.08 -1.65% 4.875 4.875 4.75 14,043
Apr 01 2022 4.84 0.04 0.83% 4.805 4.84 4.755 84,558
Your Recent History
BIT
GHC
Garofalo H..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220630 08:08:06