Historical Stock Prices

GHM 
$18.88
*  
0.64
3.28%
Get GHM Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading GHM now
Exchange: NYSE
Industry: Technology
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: 3 Month, From 30-APR-2015 TO 31-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.
07/31/2015 19.59 19.7 18.37 18.88 253,130
07/30/2015 17.62 20.02 17.62 19.52 270,857
07/29/2015 17.28 17.76 17.11 17.36 87,260
07/28/2015 17.51 17.6 17.11 17.34 58,051
07/27/2015 17.17 17.64 17.17 17.58 42,832
07/24/2015 18.01 18.0799 17.25 17.33 66,008
07/23/2015 18.64 18.76 18.085 18.09 29,959
07/22/2015 18.56 18.855 18.38 18.68 31,307
07/21/2015 18.53 18.622 18.5 18.56 30,720
07/20/2015 19.115 19.115 18.51 18.58 53,892
07/17/2015 19.16 19.31 19.03 19.19 33,623
07/16/2015 19.39 19.75 19 19.22 53,795
07/15/2015 19.87 20.1 19.23 19.25 56,311
07/14/2015 20.18 20.2 19.74 19.85 44,881
07/13/2015 20.15 20.355 20.03 20.07 17,738
07/10/2015 20.18 20.47 19.9 20.04 23,625
07/09/2015 20.05 20.14 19.765 20.05 30,324
07/08/2015 19.77 20 19.66 19.8 50,372
07/07/2015 20.13 20.13 19.65 19.77 37,178
07/06/2015 20 20.2922 20 20.17 42,545
07/02/2015 20.2 20.458 20.09 20.25 25,802
07/01/2015 20.51 20.6 20.01 20.1 57,415
06/30/2015 20.84 20.89 20.44 20.49 24,451
06/29/2015 20.36 20.96 20.36 20.77 36,111
06/26/2015 20.4 20.5 20.23 20.4 207,562
06/25/2015 20.35 20.39 19.82 20.28 48,522
06/24/2015 20.35 20.35 20.01 20.29 39,777
06/23/2015 20.62 20.62 20.26 20.38 28,406
06/22/2015 20.75 20.75 20.49 20.54 20,562
06/19/2015 20.62 20.67 20.46 20.6 50,885
06/18/2015 20.42 20.695 20.24 20.52 39,106
06/17/2015 20.26 20.4963 20.18 20.36 17,906
06/16/2015 20.34 20.38 20.2 20.32 58,630
06/15/2015 20.81 20.87 20.35 20.47 28,509
06/12/2015 20.84 21.05 20.74 20.91 47,136
06/11/2015 20.87 21.1128 20.52 20.97 24,600
06/10/2015 20.75 21.165 20.7 20.82 40,574
06/09/2015 20.62 20.85 20.25 20.65 33,877
06/08/2015 20.83 21.12 20.69 20.8 49,376
06/05/2015 20.77 21.165 20.77 20.94 38,396
06/04/2015 21.11 21.27 20.75 21.14 76,391
06/03/2015 20.98 21.685 20.98 21.11 66,795
06/02/2015 21.61 21.61 20.9 20.98 66,525
06/01/2015 22.2 22.47 21.34 21.77 73,564
05/29/2015 22.5 22.89 21.9 22.23 128,100
05/28/2015 23.27 23.32 22.98 23.13 12,719
05/27/2015 22.84 23.48 22.84 23.45 16,364
05/26/2015 22.93 23.2 22.68 23.01 32,206
05/22/2015 23.09 23.21 22.875 23.02 24,040
05/21/2015 22.7 23.2 22.62 22.98 15,206
05/20/2015 23.09 23.155 22.6 22.69 13,153
05/19/2015 23.24 23.24 22.76 22.98 14,247
05/18/2015 23.325 23.34 22.68 23.22 23,342
05/15/2015 23.84 23.84 23.1 23.26 18,279
05/14/2015 23.13 23.9681 23.05 23.86 20,307
05/13/2015 23.2 23.41 22.72 23.05 16,393
05/12/2015 23.24 23.24 22.54 23.03 24,233
05/11/2015 23.37 23.76 23.12 23.24 20,306
05/08/2015 23.8 24.07 23.47 23.5 22,311
05/07/2015 23.46 23.79 23.32 23.47 15,550
05/06/2015 23.21 23.59 22.96 23.54 24,228
05/05/2015 23.54 23.99 22.89 23.09 24,364
05/04/2015 23.23 23.9409 23.23 23.43 21,208
05/01/2015 23.37 23.4 22.97 23.29 20,638
04/30/2015 23.53 23.96 22.75 23.4 49,424
*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?