Historical Stock Prices

GHI 
$9
*  
0.09
1.01%
Get GHI Alerts
*Delayed - data as of Jan. 23, 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 23-JAN-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
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
07/25/2014 10.21 10.24 10.2 10.21 32,569
07/24/2014 10.29 10.29 10.22 10.22 51,820
07/23/2014 10.18 10.29 10.18 10.29 33,465
07/22/2014 10.15 10.21 10.14 10.18 58,910
07/21/2014 10.21 10.24 10.15 10.16 60,593
07/18/2014 10.22 10.24 10.18 10.24 28,394
07/17/2014 10.27 10.27 10.17 10.18 45,662
07/16/2014 10.31 10.31 10.24 10.25 37,481
07/15/2014 10.32 10.33 10.28 10.29 40,105
07/14/2014 10.41 10.41 10.31 10.33 33,975
07/11/2014 10.26 10.41 10.241 10.41 117,274
07/10/2014 10.25 10.31 10.22 10.25 46,234
07/09/2014 10.31 10.3599 10.29 10.33 44,797
07/08/2014 10.26 10.3 10.19 10.3 44,581
07/07/2014 10.23 10.24 10.13 10.24 125,300
07/03/2014 10.3 10.3 10.1752 10.23 41,126
07/02/2014 10.33 10.379 10.3 10.34 44,465
07/01/2014 10.35 10.43 10.35 10.36 36,594
06/30/2014 10.4 10.48 10.37 10.37 67,119
06/27/2014 10.49 10.5 10.4 10.44 46,317
06/26/2014 10.42 10.49 10.41 10.49 44,323
06/25/2014 10.41 10.47 10.39 10.42 105,399
06/24/2014 10.24 10.41 10.24 10.41 92,694
06/23/2014 10.26 10.3239 10.24 10.25 102,229
06/20/2014 10.33 10.35 10.26 10.3 65,211
06/19/2014 10.35 10.35 10.29 10.32 59,755
06/18/2014 10.41 10.44 10.2 10.35 193,391
06/17/2014 10.42 10.4299 10.33 10.37 40,544
06/16/2014 10.41 10.47 10.4065 10.45 21,339
06/13/2014 10.46 10.5 10.41 10.42 57,171
06/12/2014 10.5 10.5 10.41 10.5 69,086
06/11/2014 10.33 10.45 10.3236 10.45 61,877
06/10/2014 10.32 10.39 10.32 10.39 34,955
06/09/2014 10.43 10.43 10.31 10.31 34,847
06/06/2014 10.41 10.45 10.3601 10.41 44,057
06/05/2014 10.32 10.4 10.32 10.4 39,372
06/04/2014 10.43 10.44 10.32 10.36 81,137
06/03/2014 10.43 10.43 10.35 10.39 168,469
06/02/2014 10.41 10.42 10.36 10.42 65,094
05/30/2014 10.46 10.47 10.37 10.4 125,166
05/29/2014 10.5 10.55 10.45 10.46 61,239
05/28/2014 10.46 10.54 10.43 10.52 111,011
05/27/2014 10.47 10.49 10.41 10.45 182,750
05/23/2014 10.43 10.5 10.42 10.46 80,981
05/22/2014 10.53 10.53 10.44 10.48 113,837
05/21/2014 10.48 10.55 10.4001 10.55 167,128
05/20/2014 10.42 10.48 10.38 10.48 86,952
05/19/2014 10.45 10.48 10.431 10.47 158,181
05/16/2014 10.37 10.43 10.3201 10.43 81,316
05/15/2014 10.35 10.36 10.32 10.36 29,023
05/14/2014 10.33 10.36 10.31 10.34 40,597
05/13/2014 10.35 10.36 10.33 10.36 41,978
05/12/2014 10.35 10.36 10.29 10.35 46,572
05/09/2014 10.31 10.35 10.28 10.35 89,475
05/08/2014 10.26 10.32 10.24 10.32 68,619
05/07/2014 10.19 10.26 10.185 10.26 78,078
05/06/2014 10.18 10.2 10.1782 10.2 24,869
05/05/2014 10.11 10.19 10.11 10.19 46,924
05/02/2014 10.16 10.18 10.13 10.156 41,996
05/01/2014 10.22 10.22 10.12 10.18 153,355
04/30/2014 10 10.139 9.991 10.13 324,859
04/29/2014 9.97 10.01 9.97 10 96,188
04/28/2014 10.03 10.03 9.98 9.99 64,581
04/25/2014 10 10.03 9.99 10.03 67,691
04/24/2014 9.96 10.02 9.96 10 80,836
04/23/2014 10.04 10.04 9.94 10 167,912
04/22/2014 9.92 10.0301 9.9 10 119,729
04/21/2014 9.97 10.05 9.97 10.03 55,722
04/17/2014 9.98 10.08 9.98 10.03 34,765
04/16/2014 10 10.03 9.97 9.99 127,166
04/15/2014 9.95 9.99 9.94 9.99 73,059
04/14/2014 9.95 9.98 9.91 9.97 40,967
04/11/2014 9.89 9.96 9.89 9.96 58,537
04/10/2014 9.88 9.96 9.88 9.94 55,856
04/09/2014 9.91 9.94 9.91 9.92 26,604
04/08/2014 9.85 9.9199 9.85 9.9 50,815
04/07/2014 9.85 9.9 9.83 9.9 48,736
04/04/2014 9.78 9.84 9.78 9.84 74,449
04/03/2014 9.78 9.82 9.78 9.78 54,946
04/02/2014 9.9 9.9 9.81 9.81 55,202
04/01/2014 9.89 9.89 9.83 9.89 42,305
03/31/2014 9.8 9.88 9.8 9.87 74,148
03/28/2014 9.8 9.86 9.8 9.85 59,090
03/27/2014 9.74 9.79 9.73 9.77 45,197
03/26/2014 9.7 9.76 9.7 9.76 65,275
03/25/2014 9.65 9.71 9.62 9.69 146,488
03/24/2014 9.65 9.67 9.6302 9.65 54,701
03/21/2014 9.64 9.69 9.63 9.67 69,374
03/20/2014 9.66 9.69 9.63 9.69 75,525
03/19/2014 9.68 9.74 9.68 9.71 37,773
03/18/2014 9.67 9.72 9.67 9.7 37,635
03/17/2014 9.71 9.7701 9.71 9.74 42,745
03/14/2014 9.66 9.73 9.66 9.71 16,135
03/13/2014 9.68 9.79 9.65 9.69 57,570
03/12/2014 9.59 9.7 9.59 9.7 77,122
03/11/2014 9.66 9.69 9.63 9.63 35,817
03/10/2014 9.7 9.71 9.63 9.71 43,780
03/07/2014 9.75 9.762 9.7 9.71 43,853
03/06/2014 9.75 9.7899 9.74 9.74 82,977
03/05/2014 9.66 9.78 9.655 9.76 26,180
03/04/2014 9.75 9.76 9.69 9.69 101,202
03/03/2014 9.79 9.79 9.69 9.74 39,899
02/28/2014 9.83 9.86 9.79 9.82 57,844
02/27/2014 9.8 9.8 9.67 9.8 111,446
02/26/2014 9.69 9.74 9.64 9.74 60,483
02/25/2014 9.66 9.69 9.65 9.68 69,261
02/24/2014 9.56 9.65 9.56 9.65 57,256
02/21/2014 9.63 9.63 9.57 9.59 39,932
02/20/2014 9.59 9.63 9.58 9.58 29,712
02/19/2014 9.66 9.66 9.5899 9.59 35,372
02/18/2014 9.63 9.68 9.63 9.65 46,609
02/14/2014 9.65 9.74 9.63 9.71 94,905
02/13/2014 9.57 9.637 9.53 9.62 50,258
02/12/2014 9.6 9.6 9.52 9.57 70,913
02/11/2014 9.56 9.61 9.54 9.58 63,861
02/10/2014 9.56 9.69 9.56 9.57 61,690
02/07/2014 9.59 9.61 9.55 9.6 29,208
02/06/2014 9.46 9.55 9.45 9.55 65,667
02/05/2014 9.37 9.45 9.36 9.43 75,527
02/04/2014 9.36 9.41 9.34 9.36 47,760
02/03/2014 9.49 9.49 9.33 9.35 63,046
01/31/2014 9.44 9.48 9.34 9.48 119,098
01/30/2014 9.52 9.56 9.45 9.49 103,439
01/29/2014 9.6 9.625 9.46 9.5 149,801
01/28/2014 9.59 9.64 9.5606 9.6 40,725
01/27/2014 9.64 9.664 9.46 9.56 159,739
01/24/2014 9.8 9.802 9.64 9.7 179,653
01/23/2014 9.83 9.87 9.76 9.87 136,741
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?