Historical Stock Prices

GHM 
$31.31
*  
0.67
2.1%
Get GHM Alerts
*Delayed - data as of Sep. 19, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 32.09 32.45 30.97 31.31 62,989
09/18/2014 31.59 32.16 31.2499 31.98 40,554
09/17/2014 31.35 31.73 31.16 31.39 34,003
09/16/2014 30.56 31.96 30.54 31.36 30,115
09/15/2014 31.27 31.27 30.48 30.68 21,194
09/12/2014 31.22 31.63 30.61 31.4 27,409
09/11/2014 30.69 31.24 30.53 31.12 34,125
09/10/2014 30.39 30.85 29.91 30.78 37,990
09/09/2014 30.7 30.81 30.17 30.44 34,880
09/08/2014 30.93 31.01 30.48 30.74 22,361
09/05/2014 30.8 31.069 30.61 30.92 16,305
09/04/2014 30.5 31.2 30.17 30.99 37,860
09/03/2014 31.62 31.725 30.28 30.33 24,269
09/02/2014 30.64 31.72 30.64 31.5 37,952
08/29/2014 30.33 30.68 30.18 30.56 13,231
08/28/2014 30.12 30.35 29.99 30.24 15,658
08/27/2014 29.98 30.42 29.97 30.27 13,076
08/26/2014 30.25 30.52 29.99 30.12 43,185
08/25/2014 30.037 30.42 29.9501 30.15 36,215
08/22/2014 30.38 30.72 29.9379 29.98 38,309
08/21/2014 30.02 30.56 29.87 30.25 23,538
08/20/2014 30.02 30.22 29.87 30.05 27,286
08/19/2014 30.21 30.66 30.21 30.34 20,175
08/18/2014 30.33 30.5 30.1 30.22 18,461
08/15/2014 30.45 30.45 29.63 30.04 36,120
08/14/2014 30.3147 30.3147 29.89 30.1 24,423
08/13/2014 30.36 30.36 30.06 30.09 16,523
08/12/2014 30.5 30.5699 29.83 30.19 35,129
08/11/2014 30.65 30.82 30.24 30.72 40,637
08/08/2014 29.99 30.68 29.835 30.33 19,966
08/07/2014 30.13 30.26 29.84 29.99 19,760
08/06/2014 29.81 30.35 29.81 30.11 19,097
08/05/2014 30.05 30.26 29.52 29.9 35,359
08/04/2014 30.22 30.43 30.09 30.28 27,647
08/01/2014 30.26 30.45 29.85 30.28 24,302
07/31/2014 30.81 30.89 29.75 30.16 49,377
07/30/2014 30.76 31.49 30.5 31.36 35,378
07/29/2014 30.06 30.62 30.06 30.5 17,714
07/28/2014 30.15 30.35 29.27 30.12 27,594
07/25/2014 31 31.01 30.35 30.52 14,305
07/24/2014 31.96 32.03 30.95 31.37 22,860
07/23/2014 31.9 32.13 31.71 32.03 19,357
07/22/2014 31.44 31.99 31.27 31.93 38,348
07/21/2014 31.8 31.87 31.24 31.32 22,360
07/18/2014 31.42 32.19 31.42 32.14 19,991
07/17/2014 32.17 32.3 31.24 31.53 16,085
07/16/2014 33.39 33.39 32.35 32.49 18,356
07/15/2014 33.93 33.93 33.0665 33.33 19,204
07/14/2014 34 34.2 33.4001 34.07 31,713
07/11/2014 33.09 33.91 33.06 33.67 30,276
07/10/2014 33.2 33.33 32.77 33.22 23,476
07/09/2014 34.224 34.24 33.805 33.98 15,914
07/08/2014 34.09 34.11 33.5541 34.04 35,258
07/07/2014 35.11 35.11 34.13 34.28 22,537
07/03/2014 35.06 35.35 34.86 35.31 19,862
07/02/2014 34.74 35.2 34.74 35.11 27,229
07/01/2014 34.87 35.27 34.71 34.9 42,627
06/30/2014 34.17 34.88 33.7 34.81 60,639
06/27/2014 33.22 34.47 33.12 34.39 41,384
06/26/2014 33.39 33.61 33.11 33.49 16,570
06/25/2014 33.02 33.57 33.02 33.47 41,535
06/24/2014 33.49 33.62 33.14 33.26 40,025
06/23/2014 33.7 33.7 33.27 33.54 15,096
06/20/2014 33.62 33.94 33.5 33.78 70,553
06/19/2014 33.34 33.435 33.08 33.34 15,586
06/18/2014 33.7 34.14 33.07 33.33 27,545
06/17/2014 33.13 34.12 33.13 33.79 27,816
06/16/2014 33.59 34.032 33.02 33.3 33,700
06/13/2014 33.29 34 32.88 33.81 51,668
06/12/2014 33.13 33.25 32.955 33.12 44,564
06/11/2014 33.12 33.37 33.076 33.15 37,577
06/10/2014 33.3 33.51 33.11 33.27 53,025
06/09/2014 33.13 33.63 33.13 33.6 28,679
06/06/2014 33.05 33.31 32.86 33.17 44,480
06/05/2014 30.95 32.91 30.826 32.78 67,474
06/04/2014 30.8 30.85 30.56 30.8 63,658
06/03/2014 30 30.78 29.87 30.78 89,141
06/02/2014 30.02 30.58 29.68 30.1 88,363
05/30/2014 27.74 29.9 27.2 29.8 78,828
05/29/2014 27.76 28.7 27.75 28.25 36,313
05/28/2014 28.014 28.41 27.8 28.08 49,437
05/27/2014 27.48 28 27.36 27.9 184,258
05/23/2014 27.25 27.59 27.2051 27.35 42,625
05/22/2014 27.4 27.52 27.25 27.25 20,460
05/21/2014 26.93 27.4 26.93 27.28 33,466
05/20/2014 27.58 27.63 26.57 26.73 259,302
05/19/2014 27.52 27.8 27.5 27.62 54,104
05/16/2014 27.51 27.75 27.43 27.68 23,100
05/15/2014 27.56 27.76 27.1 27.61 53,605
05/14/2014 28.02 28.1 27.615 27.74 43,819
05/13/2014 27.78 28.649 26.2 28 213,868
05/12/2014 28.82 29.2 28.58 28.82 41,856
05/09/2014 27.77 28.85 27.77 28.68 24,161
05/08/2014 28.72 28.96 27.81 27.91 30,622
05/07/2014 28.2 28.73 28 28.64 23,739
05/06/2014 29.5 29.5 28.21 28.25 29,477
05/05/2014 29.17 29.68 28.95 29.56 19,103
05/02/2014 28.56 29.65 28.38 29.52 30,585
05/01/2014 29.66 29.66 28.04 28.58 40,786
04/30/2014 30.15 30.15 29.1138 29.84 26,594
04/29/2014 29.9 30.25 29.37 30.13 28,753
04/28/2014 29.98 30.7 29.69 30.01 50,373
04/25/2014 29.95 30.604 28.4127 29.98 26,333
04/24/2014 30.81 31.05 29.91 30.15 22,613
04/23/2014 31.29 32.09 30.7 30.86 53,179
04/22/2014 31.42 31.679 31.16 31.47 30,898
04/21/2014 31.11 31.66 31.07 31.5 13,640
04/17/2014 31.22 31.6 31.07 31.2 13,316
04/16/2014 31.24 31.5317 30.64 31.28 4,769
04/15/2014 31.47 31.47 30.1 30.97 18,617
04/14/2014 32.37 32.39 31.06 31.46 17,239
04/11/2014 31.99 32.659 31.51 31.92 28,262
04/10/2014 32.35 32.47 31.995 32.41 29,456
04/09/2014 32.43 32.92 32.07 32.69 18,693
04/08/2014 32.02 33.1 31.87 32.22 13,806
04/07/2014 32.09 32.5 31.6 31.87 23,676
04/04/2014 33.22 33.22 31.19 32.11 42,050
04/03/2014 32.6 33.42 32.12 33.17 39,239
04/02/2014 32.31 32.65 31.69 32.62 20,619
04/01/2014 31.93 32.35 31.19 32.13 88,408
03/31/2014 31.93 32.56 30.23 31.85 56,155
03/28/2014 33.01 33.69 31.33 31.79 24,971
03/27/2014 33.29 33.96 33 33.09 10,282
03/26/2014 35.48 35.48 33.84 33.96 20,809
03/25/2014 34.64 35.5 33.76 35.21 14,970
03/24/2014 34.61 34.68 33.33 34.57 36,052
03/21/2014 34.36 34.99 34.336 34.64 19,281
03/20/2014 34.76 35.1 34.0201 34.26 6,699
03/19/2014 35.59 36.24 34.59 34.87 17,757
03/18/2014 35.05 35.94 35.04 35.73 12,139
03/17/2014 35.07 35.6852 34.84 34.84 14,016
03/14/2014 34.75 35.21 34.19 34.8 12,869
03/13/2014 35.15 35.17 34.6801 34.76 6,538
03/12/2014 35.17 35.35 34.29 35.35 12,062
03/11/2014 36.21 36.21 35.25 35.35 19,759
03/10/2014 36.09 36.3 35.316 36.3 9,392
03/07/2014 36.37 36.48 35.9 36.29 22,843
03/06/2014 35.86 36.54 35.34 36.05 18,400
03/05/2014 35.69 36.29 35.39 35.96 23,198
03/04/2014 34.92 36.31 34.92 35.83 50,955
03/03/2014 34.58 34.78 34.181 34.71 38,211
02/28/2014 35.02 35.43 34.22 34.77 37,092
02/27/2014 33.81 35.44 33.81 34.9 120,831
02/26/2014 34.82 35.99 33.87 34.04 34,037
02/25/2014 33.777 35.18 33.6 34.68 51,299
02/24/2014 35.25 35.78 34.3276 34.88 44,872
02/21/2014 35.86 36 35.04 35.36 18,832
02/20/2014 33.8978 35.81 33.8978 35.63 9,814
02/19/2014 34.39 35.29 34.1 34.23 218,868
02/18/2014 34.51 34.86 34.42 34.61 14,717
02/14/2014 35.57 35.57 34.49 34.59 18,471
02/13/2014 34.42 35.5 34.415 35.5 10,675
02/12/2014 34.18 35.17 34.18 34.44 18,351
02/11/2014 34.09 34.37 33.87 34.31 16,277
02/10/2014 33.9 34.19 33.47 34.18 41,474
02/07/2014 34.13 34.1497 33 34.03 20,871
02/06/2014 33.77 34.09 33.55 34.09 17,326
02/05/2014 34.15 34.3 33.48 33.77 92,347
02/04/2014 34.28 34.9616 33.678 34.52 28,448
02/03/2014 35.43 35.43 34.06 34.3 74,542
01/31/2014 34.75 35.9 33.47 35.71 66,263
01/30/2014 35.62 36.8 35.5 35.95 33,291
01/29/2014 35.48 35.99 35.41 35.5 26,046
01/28/2014 35.8 36.28 35.45 36 27,909
01/27/2014 36.12 36.8 35.2501 35.79 35,135
01/24/2014 36.07 36.65 35.65 36.26 50,057
01/23/2014 36.76 36.8 36.26 36.45 20,876
01/22/2014 36.4 37.23 36.04 36.81 10,800
01/21/2014 36.09 36.57 35.27 36.43 29,223
01/17/2014 36.43 36.43 35.74 35.75 9,923
01/16/2014 36.4 36.6 35.36 36.58 23,505
01/15/2014 35.67 36.2897 35.37 35.57 11,676
01/14/2014 34.89 35.8 34.62 35.72 11,904
01/13/2014 35.84 35.84 34.31 34.89 25,408
01/10/2014 36.07 36.97 35.74 36.34 17,564
01/09/2014 35.25 36.41 35.25 35.99 25,788
01/08/2014 34.96 35.24 34.0101 35.03 18,511
01/07/2014 34.47 35.322 34.1 35.09 27,190
01/06/2014 35.8 35.8 34.12 34.45 34,322
01/03/2014 34.91 36 34.08 35.57 78,263
01/02/2014 36.11 36.11 34.25 34.97 39,508
12/31/2013 35.67 36.5 35.67 36.29 27,210
12/30/2013 36.36 36.83 35.21 35.4 81,338
12/27/2013 37.07 37.07 36.011 36.58 20,115
12/26/2013 37.68 37.68 36.8 36.9 8,211
12/24/2013 37.07 37.45 36.5 37.41 4,743
12/23/2013 36.1 37.25 35.88 37 51,886
12/20/2013 32.95 36.3 32.95 36.09 74,010
12/19/2013 36.36 36.49 36 36.06 18,542
12/18/2013 36.25 36.5 36 36.3 51,958
12/17/2013 36.25 36.4 36.055 36.28 47,082
12/16/2013 36.49 37 36.25 36.46 18,548
12/13/2013 36.62 36.77 36.25 36.25 19,336
12/12/2013 36.07 36.8 36.07 36.5 16,838
12/11/2013 36.42 36.59 35.8 36.3 27,374
12/10/2013 36.42 36.7 36 36.25 25,253
12/09/2013 37 37 36.28 36.53 21,108
12/06/2013 36.5 36.99 36.17 36.7 9,964
12/05/2013 35.96 36.59 35.53 36.06 13,358
12/04/2013 36.18 37 35.5 35.88 16,279
12/03/2013 36.18 36.59 36.0732 36.27 12,556
12/02/2013 37.02 37.02 35.75 36.35 17,417
11/29/2013 37.84 37.84 37.26 37.38 6,482
11/27/2013 37.14 37.64 37.14 37.57 17,579
11/26/2013 36.54 38.08 36.24 37.14 50,214
11/25/2013 36.55 36.71 35.74 36.6 35,630
11/22/2013 36.73 36.74 36.02 36.3 19,077
11/21/2013 34.99 36.6 34.75 36.57 39,884
11/20/2013 35.34 36.39 34.57 34.98 108,780
11/19/2013 34.91 36.34 34.49 35.3 72,801
11/18/2013 36.99 37.23 34.07 35 93,406
11/15/2013 36.41 37.19 35.9 36.76 37,366
11/14/2013 37.02 37.66 36.32 36.58 28,687
11/13/2013 35.68 37.4 35.5 37.15 80,368
11/12/2013 36.27 36.27 35.75 36.01 12,520
11/11/2013 36.19 36.55 35.78 36.23 10,976
11/08/2013 37.19 38.25 35.85 36.17 40,802
11/07/2013 37.9 38.2309 36.85 37.2 76,560
11/06/2013 36.64 37.389 36.26 36.37 60,800
11/05/2013 37.86 37.895 36.26 36.47 18,828
11/04/2013 36.96 38.58 36.5775 37.93 24,743
11/01/2013 36.73 36.73 35.93 36.52 43,152
10/31/2013 36.49 37.7699 36.49 36.81 79,928
10/30/2013 38.12 38.12 36.5151 36.65 67,344
10/29/2013 38.04 38.29 37.69 38.04 51,359
10/28/2013 38.75 39.125 37.33 38.04 49,571
10/25/2013 40 41.94 38.67 39 128,786
10/24/2013 39.35 39.5 38.4 39.12 47,088
10/23/2013 39.53 39.76 39.13 39.38 34,647
10/22/2013 39.41 39.95 39.32 39.59 21,246
10/21/2013 39.42 39.67 38.8 39.41 26,047
10/18/2013 38.67 39.82 38.48 39.38 23,123
10/17/2013 37.6507 38.63 37.6507 38.26 27,512
10/16/2013 37.73 37.94 37.41 37.67 17,216
10/15/2013 37.79 38 37.5 37.68 23,071
10/14/2013 37 38 36.3594 37.98 17,032
10/11/2013 35.72 37.28 35.66 37.28 14,993
10/10/2013 35.25 36.07 34.96 35.92 20,161
10/09/2013 35.88 35.889 34.56 34.89 32,077
10/08/2013 36.21 36.25 35.59 35.67 30,339
10/07/2013 36.18 36.25 35.74 35.78 31,108
10/04/2013 35.2 36.62 35.2 36.21 30,813
10/03/2013 36.11 36.11 35.08 35.29 28,575
10/02/2013 36.63 36.78 35.8 36.06 39,508
10/01/2013 36.23 37.21 35.91 36.78 33,095
09/30/2013 35.75 36.45 35.39 36.13 29,672
09/27/2013 35.8 36.07 35.51 35.93 21,736
09/26/2013 35.9 36.35 35.82 36.01 12,498
09/25/2013 35.57 36.5 35.031 36.28 33,986
09/24/2013 34.26 35.4 34.25 35.39 42,113
09/23/2013 34.77 35 34.26 34.45 39,025
09/20/2013 34.86 35.17 34.01 34.52 111,067
09/19/2013 35.28 35.41 34.691 34.97 33,674
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?