Global High Income Dollar Fund, Inc. Historical Stock Prices

GHI 
$8.32
*  
0.08
0.97%
Get GHI Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading GHI now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 27-JUL-2014 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  8.19  8.34  8.15  8.32 58,155
07/27/2015 8.35 8.35 8.24 8.24 32,281
07/24/2015 8.41 8.41 8.36 8.37 30,891
07/23/2015 8.42 8.43 8.38 8.39 76,093
07/22/2015 8.44 8.45 8.42 8.43 26,513
07/21/2015 8.4 8.44 8.36 8.44 538,654
07/20/2015 8.53 8.53 8.47 8.49 312,262
07/17/2015 8.52 8.54 8.47 8.47 60,380
07/16/2015 8.54 8.56 8.52 8.55 64,916
07/15/2015 8.51 8.56 8.51 8.52 54,316
07/14/2015 8.56 8.56 8.52 8.53 45,104
07/13/2015 8.57 8.58 8.53 8.56 38,244
07/10/2015 8.59 8.59 8.55 8.5616 23,493
07/09/2015 8.59 8.59 8.48 8.52 15,980
07/08/2015 8.56 8.56 8.46 8.52 26,879
07/07/2015 8.55 8.56 8.4952 8.56 31,449
07/06/2015 8.5 8.59 8.47 8.57 88,724
07/02/2015 8.53 8.59 8.501 8.58 34,823
07/01/2015 8.54 8.55 8.48 8.51 31,880
06/30/2015 8.43 8.51 8.38 8.49 95,986
06/29/2015 8.38 8.43 8.34 8.43 43,451
06/26/2015 8.55 8.55 8.39 8.39 38,895
06/25/2015 8.59 8.61 8.52 8.58 50,935
06/24/2015 8.58 8.64 8.58 8.63 37,184
06/23/2015 8.6 8.61 8.57 8.58 39,770
06/22/2015 8.6 8.61 8.58 8.6 44,540
06/19/2015 8.55 8.58 8.55 8.58 32,931
06/18/2015 8.55 8.57 8.54 8.56 49,125
06/17/2015 8.53 8.55 8.5201 8.54 42,208
06/16/2015 8.58 8.58 8.51 8.51 54,378
06/15/2015 8.59 8.65 8.59 8.63 33,749
06/12/2015 8.58 8.62 8.58 8.61 36,531
06/11/2015 8.62 8.68 8.57 8.62 141,075
06/10/2015 8.65 8.66 8.6 8.63 73,066
06/09/2015 8.65 8.66 8.6 8.63 74,593
06/08/2015 8.67 8.68 8.65 8.65 66,381
06/05/2015 8.75 8.75 8.66 8.6832 56,915
06/04/2015 8.77 8.78 8.73 8.77 50,831
06/03/2015 8.77 8.79 8.76 8.77 24,196
06/02/2015 8.82 8.82 8.77 8.7716 21,731
06/01/2015 8.81 8.84 8.8057 8.82 27,146
05/29/2015 8.86 8.8899 8.821 8.837 36,542
05/28/2015 8.81 8.86 8.81 8.85 66,051
05/27/2015 8.87 8.9 8.8101 8.88 63,292
05/26/2015 8.88 8.9393 8.88 8.92 55,333
05/22/2015 8.91 8.93 8.9 8.93 43,590
05/21/2015 8.89 8.94 8.88 8.9316 52,550
05/20/2015 8.88 8.88 8.84 8.84 50,224
05/19/2015 8.88 8.88 8.85 8.87 62,673
05/18/2015 8.93 8.97 8.89 8.97 196,773
05/15/2015 8.93 9 8.91 8.97 48,284
05/14/2015 8.88 8.95 8.88 8.95 117,454
05/13/2015 8.91 8.934 8.9 8.91 76,177
05/12/2015 8.93 8.93 8.9 8.91 43,246
05/11/2015 8.97 8.99 8.94 8.94 26,751
05/08/2015 8.99 8.997 8.93 8.96 17,082
05/07/2015 8.89 8.96 8.89 8.95 51,563
05/06/2015 8.95 8.95 8.89 8.93 51,004
05/05/2015 8.93 8.96 8.88 8.92 65,208
05/04/2015 9 9 8.97 8.98 40,003
05/01/2015 9.02 9.03 8.98 9.011 30,963
04/30/2015 8.98 9.03 8.98 8.99 41,192
04/29/2015 8.94 9.02 8.8845 9.02 36,169
04/28/2015 8.99 9.02 8.98 8.99 22,304
04/27/2015 8.98 9 8.96 8.96 43,100
04/24/2015 8.94 8.96 8.92 8.96 17,917
04/23/2015 8.89 8.93 8.86 8.91 34,539
04/22/2015 8.89 8.91 8.87 8.87 23,231
04/21/2015 8.85 8.9 8.82 8.89 33,455
04/20/2015 8.86 8.9 8.85 8.88 45,919
04/17/2015 8.85 8.89 8.83 8.84 33,969
04/16/2015 8.85 8.89 8.82 8.82 84,465
04/15/2015 8.91 8.9299 8.87 8.89 49,120
04/14/2015 8.93 8.95 8.9 8.91 36,744
04/13/2015 8.89 8.96 8.89 8.93 29,194
04/10/2015 8.98 8.98 8.92 8.92 25,075
04/09/2015 8.98 8.98 8.93 8.95 27,133
04/08/2015 8.97 8.99 8.946 8.96 30,175
04/07/2015 8.91 8.94 8.87 8.91 41,402
04/06/2015 8.84 8.93 8.84 8.93 37,004
04/02/2015 8.81 8.85 8.8 8.835 39,819
04/01/2015 8.75 8.83 8.75 8.81 30,853
03/31/2015 8.81 8.83 8.75 8.75 62,027
03/30/2015 8.88 8.88 8.8 8.8 77,932
03/27/2015 8.81 8.83 8.8 8.83 43,951
03/26/2015 8.79 8.82 8.766 8.81 54,681
03/25/2015 8.74 8.83 8.74 8.78 29,872
03/24/2015 8.65 8.74 8.65 8.72 36,760
03/23/2015 8.71 8.74 8.63 8.63 48,948
03/20/2015 8.56 8.75 8.56 8.75 45,944
03/19/2015 8.54 8.55 8.49 8.55 27,262
03/18/2015 8.48 8.58 8.43 8.56 32,685
03/17/2015 8.44 8.48 8.41 8.48 58,817
03/16/2015 8.45 8.51 8.4301 8.51 63,879
03/13/2015 8.53 8.53 8.44 8.44 45,759
03/12/2015 8.52 8.57 8.51 8.51 61,025
03/11/2015 8.58 8.58 8.52 8.53 31,214
03/10/2015 8.6 8.63 8.57 8.5999 65,549
03/09/2015 8.65 8.67 8.61 8.67 41,689
03/06/2015 8.75 8.75 8.61 8.63 56,291
03/05/2015 8.75 8.77 8.73 8.75 22,187
03/04/2015 8.74 8.7843 8.74 8.75 33,623
03/03/2015 8.78 8.78 8.76 8.76 24,942
03/02/2015 8.81 8.82 8.7964 8.82 27,694
02/27/2015 8.78 8.81 8.76 8.81 33,477
02/26/2015 8.75 8.78 8.75 8.78 30,358
02/25/2015 8.77 8.83 8.76 8.77 132,878
02/24/2015 8.74 8.79 8.7325 8.75 66,166
02/23/2015 8.72 8.73 8.7 8.73 67,595
02/20/2015 8.69 8.76 8.6686 8.76 52,016
02/19/2015 8.71 8.74 8.65 8.68 246,133
02/18/2015 8.7 8.72 8.69 8.72 165,211
02/17/2015 8.73 8.74 8.68 8.69 74,338
02/13/2015 8.75 8.8 8.75 8.78 87,750
02/12/2015 8.75 8.79 8.72 8.73 60,259
02/11/2015 8.75 8.77 8.73 8.7599 87,169
02/10/2015 8.74 8.805 8.7386 8.78 97,091
02/09/2015 8.83 8.85 8.76 8.76 43,947
02/06/2015 8.83 8.89 8.83 8.89 71,122
02/05/2015 8.85 8.87 8.84 8.851 46,352
02/04/2015 8.8 8.87 8.8 8.86 50,731
02/03/2015 8.82 8.8647 8.8 8.81 59,030
02/02/2015 8.97 8.97 8.8 8.8 31,440
01/30/2015 8.83 8.99 8.81 8.94 71,272
01/29/2015 8.86 8.9 8.858 8.88 73,095
01/28/2015 8.85 8.87 8.82 8.85 62,953
01/27/2015 8.83 8.89 8.79 8.85 137,657
01/26/2015 8.95 8.97 8.81 8.84 55,870
01/23/2015 8.92 9 8.89 9 70,892
01/22/2015 8.88 8.95 8.85 8.91 81,490
01/21/2015 8.82 8.84 8.81 8.84 25,224
01/20/2015 8.75 8.83 8.73 8.8 66,047
01/16/2015 8.71 8.83 8.71 8.83 108,594
01/15/2015 8.78 8.79 8.75 8.76 48,249
01/14/2015 8.77 8.8 8.73 8.79 70,865
01/13/2015 8.8 8.84 8.78 8.82 58,216
01/12/2015 8.8 8.8 8.75 8.76 88,163
01/09/2015 8.84 8.84 8.79 8.82 79,618
01/08/2015 8.77 8.84 8.77 8.84 34,145
01/07/2015 8.74 8.78 8.7104 8.73 34,873
01/06/2015 8.68 8.72 8.65 8.71 76,007
01/05/2015 8.74 8.79 8.68 8.73 106,603
01/02/2015 8.84 8.84 8.77 8.77 58,205
12/31/2014 8.7 8.827 8.7 8.82 83,730
12/30/2014 8.76 8.8 8.7 8.74 114,866
12/29/2014 8.85 8.85 8.77 8.77 57,159
12/26/2014 8.85 8.87 8.83 8.85 31,216
12/24/2014 8.82 8.87 8.77 8.83 82,466
12/23/2014 8.92 8.94 8.79 8.82 128,075
12/22/2014 8.86 8.94 8.81 8.92 82,924
12/19/2014 8.8 8.94 8.8 8.94 49,924
12/18/2014 8.82 8.93 8.74 8.8 115,210
12/17/2014 8.55 8.77 8.55 8.77 96,882
12/16/2014 8.56 8.58 8.44 8.51 124,248
12/15/2014 8.82 8.85 8.71 8.71 71,848
12/12/2014 8.85 8.87 8.7901 8.8 88,527
12/11/2014 9.02 9.06 8.89 8.89 83,419
12/10/2014 9.07 9.09 9.02 9.05 43,810
12/09/2014 9.09 9.11 9.03 9.11 61,922
12/08/2014 9.22 9.23 9.13 9.13 89,818
12/05/2014 9.26 9.3 9.22 9.25 81,358
12/04/2014 9.3 9.37 9.27 9.27 108,858
12/03/2014 9.41 9.42 9.32 9.32 149,944
12/02/2014 9.44 9.45 9.4 9.42 51,190
12/01/2014 9.5 9.51 9.4 9.4233 45,134
11/28/2014 9.53 9.55 9.49 9.55 34,331
11/26/2014 9.49 9.53 9.49 9.53 32,869
11/25/2014 9.49 9.55 9.49 9.49 51,264
11/24/2014 9.53 9.55 9.4955 9.51 48,086
11/21/2014 9.5 9.52 9.45 9.52 37,741
11/20/2014 9.39 9.449 9.35 9.43 38,701
11/19/2014 9.32 9.4 9.319 9.4 62,133
11/18/2014 9.3 9.34 9.2939 9.33 68,291
11/17/2014 9.35 9.3599 9.31 9.33 71,221
11/14/2014 9.38 9.4067 9.37 9.4 65,113
11/13/2014 9.5 9.508 9.38 9.38 62,819
11/12/2014 9.52 9.53 9.5 9.5 67,210
11/11/2014 9.54 9.54 9.5 9.53 79,087
11/10/2014 9.5 9.57 9.5 9.57 30,360
11/07/2014 9.55 9.58 9.5 9.5 36,619
11/06/2014 9.6 9.6 9.5 9.53 36,615
11/05/2014 9.56 9.58 9.53 9.55 35,142
11/04/2014 9.54 9.55 9.51 9.53 51,414
11/03/2014 9.71 9.72 9.54 9.57 69,031
10/31/2014 9.71 9.72 9.65 9.68 82,463
10/30/2014 9.58 9.67 9.58 9.67 27,102
10/29/2014 9.62 9.64 9.5773 9.58 54,788
10/28/2014 9.6 9.63 9.54 9.6 58,745
10/27/2014 9.58 9.62 9.56 9.56 48,962
10/24/2014 9.58 9.66 9.574 9.63 32,249
10/23/2014 9.53 9.6 9.49 9.58 75,296
10/22/2014 9.6 9.64 9.51 9.51 66,143
10/21/2014 9.56 9.61 9.55 9.56 64,031
10/20/2014 9.58 9.64 9.58 9.59 43,852
10/17/2014 9.56 9.66 9.52 9.64 69,988
10/16/2014 9.46 9.58 9.42 9.56 63,419
10/15/2014 9.5 9.57 9.43 9.49 127,355
10/14/2014 9.62 9.62 9.52 9.58 55,148
10/13/2014 9.65 9.65 9.51 9.59 38,077
10/10/2014 9.5 9.64 9.5 9.6016 89,301
10/09/2014 9.58 9.65 9.54 9.54 20,903
10/08/2014 9.55 9.63 9.55 9.58 38,631
10/07/2014 9.59 9.59 9.55 9.55 18,813
10/06/2014 9.54 9.6 9.54 9.59 35,431
10/03/2014 9.52 9.5399 9.47 9.5099 42,019
10/02/2014 9.56 9.58 9.47 9.501 58,545
10/01/2014 9.58 9.65 9.56 9.6 42,003
09/30/2014 9.69 9.75 9.62 9.66 76,279
09/29/2014 9.6 9.67 9.58 9.65 45,835
09/26/2014 9.73 9.73 9.68 9.7 32,574
09/25/2014 9.78 9.8 9.701 9.72 20,097
09/24/2014 9.72 9.77 9.71 9.77 23,774
09/23/2014 9.7 9.76 9.7 9.74 77,244
09/22/2014 9.75 9.8 9.74 9.741 22,555
09/19/2014 9.72 9.76 9.71 9.76 25,460
09/18/2014 9.72 9.82 9.71 9.73 43,490
09/17/2014 9.78 9.81 9.73 9.73 79,831
09/16/2014 9.89 9.89 9.75 9.78 86,379
09/15/2014 9.93 9.94 9.9 9.9 33,375
09/12/2014 9.88 9.9 9.88 9.9 30,671
09/11/2014 9.93 9.94 9.91 9.91 19,672
09/10/2014 9.94 9.96 9.91 9.94 79,280
09/09/2014 9.98 9.98 9.91 9.92 69,536
09/08/2014 9.99 10.01 9.98 9.99 28,201
09/05/2014 9.99 10.06 9.99 10.02 75,731
09/04/2014 10.06 10.1 10.03 10.04 50,571
09/03/2014 10.1 10.12 10.07 10.08 41,767
09/02/2014 10.12 10.12 10.08 10.1 53,629
08/29/2014 10.09 10.12 10.07 10.12 35,733
08/28/2014 10.09 10.11 10.02 10.11 37,965
08/27/2014 9.99 10.1 9.99 10.1 100,403
08/26/2014 9.98 10.03 9.98 10.01 51,202
08/25/2014 9.98 9.99 9.94 9.95 63,306
08/22/2014 10.03 10.03 9.99 9.99 41,600
08/21/2014 10.05 10.05 10.02 10.04 37,228
08/20/2014 10 10.04 10 10.01 35,733
08/19/2014 10.04 10.07 10.0102 10.03 28,069
08/18/2014 10 10.07 10 10.06 30,007
08/15/2014 10.04 10.04 10 10.02 56,294
08/14/2014 10.01 10.09 10.01 10.01 39,484
08/13/2014 10 10.02 9.99 10.01 42,458
08/12/2014 9.95 10 9.95 9.99 23,878
08/11/2014 9.89 9.96 9.89 9.95 21,146
08/08/2014 9.86 9.93 9.83 9.91 55,097
08/07/2014 9.9 9.9299 9.84 9.84 50,909
08/06/2014 9.91 9.9399 9.88 9.9 43,803
08/05/2014 9.93 9.97 9.88 9.97 100,925
08/04/2014 9.98 10 9.87 9.93 79,646
08/01/2014 9.88 10 9.88 9.98 63,675
07/31/2014 10.04 10.05 9.94 9.96 85,444
07/30/2014 10.11 10.17 10.06 10.06 98,652
07/29/2014 10.2 10.2 10.13 10.14 47,714
07/28/2014 10.23 10.23 10.16 10.18 38,543
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?