Historical Stock Prices

GHM 
$22.63
*  
0.23
1.01%
Get GHM Alerts
*Delayed - data as of Feb. 27, 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: 1 Year, From 27-FEB-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 22.9 23 22.57 22.63 36,405
02/26/2015 22.69 22.904 22.5135 22.86 51,185
02/25/2015 22.13 22.86 21.79 22.79 70,048
02/24/2015 22.11 22.38 21.75 22.18 36,347
02/23/2015 22.35 22.35 21.75 22.03 30,380
02/20/2015 22.68 22.7 22.11 22.33 69,579
02/19/2015 22.61 22.84 22.39 22.64 22,598
02/18/2015 22.45 23.06 22.45 22.77 35,348
02/17/2015 22.95 23.28 22.4 22.63 27,314
02/13/2015 22.81 23.39 22.8 22.84 29,632
02/12/2015 22.63 22.87 22.4301 22.8 54,246
02/11/2015 22.39 22.64 22.1 22.36 40,371
02/10/2015 22.7 22.7 22.1 22.5 32,205
02/09/2015 23.27 23.79 22.59 22.63 57,053
02/06/2015 21.81 24.0299 21.81 23.28 257,571
02/05/2015 21.58 22.02 21.58 21.69 104,461
02/04/2015 21.76 22.1 21.315 21.44 127,248
02/03/2015 21.1 22.15 21.1 21.81 208,158
02/02/2015 21.1 21.48 20.76 21.08 151,478
01/30/2015 24 25.76 20.58 20.69 194,335
01/29/2015 22.54 23.23 22.33 23.14 97,662
01/28/2015 23.14 23.14 22.17 22.36 44,131
01/27/2015 23.77 23.77 22.886 23.1 40,320
01/26/2015 23.77 24.19 23.75 23.99 43,814
01/23/2015 24.11 24.44 23.6 23.7 32,498
01/22/2015 24.26 24.36 23.93 24.25 52,216
01/21/2015 24.11 24.46 23.64 24.1 45,240
01/20/2015 24.83 24.83 23.97 24.28 33,753
01/16/2015 24.86 25.09 24.6 24.75 27,909
01/15/2015 25.82 25.82 24.51 24.99 35,014
01/14/2015 25.16 26.01 25.16 25.69 22,699
01/13/2015 26.07 26.35 25.13 25.38 49,754
01/12/2015 25.51 26 25.27 25.73 41,254
01/09/2015 25.85 26.03 25.62 25.78 42,144
01/08/2015 25.98 26.25 25.8244 26 32,181
01/07/2015 26.38 26.38 25.55 25.94 26,958
01/06/2015 27.27 27.27 25.83 26.31 32,711
01/05/2015 27.75 27.78 27 27.29 35,124
01/02/2015 28.82 28.86 27.88 27.97 39,772
12/31/2014 28.12 29.19 28.12 28.77 60,020
12/30/2014 28.45 28.5 28.2 28.21 25,202
12/29/2014 28.27 28.64 28.206 28.45 28,400
12/26/2014 28.01 28.41 27.79 28.13 10,556
12/24/2014 27.8 28.398 27.4 27.79 15,833
12/23/2014 26.64 27.6 26.64 27.54 36,069
12/22/2014 26.8 27.06 26.38 26.63 22,287
12/19/2014 26.8 27.18 26.53 26.61 63,731
12/18/2014 27.23 27.66 26.76 26.97 65,976
12/17/2014 26.67 27.1 26.37 26.99 86,099
12/16/2014 27.08 27.48 26.06 26.23 80,258
12/15/2014 29.12 29.12 26.8075 27.09 84,726
12/12/2014 28.88 29.48 28.6501 29.01 34,899
12/11/2014 29.63 29.99 29.05 29.33 25,381
12/10/2014 30.89 31.0668 29.14 29.35 36,786
12/09/2014 29.45 31.44 29.45 31.3 40,594
12/08/2014 29.7 29.93 29.245 29.64 27,773
12/05/2014 29.14 30.08 28.78 29.71 92,968
12/04/2014 29.72 29.91 29.13 29.17 24,953
12/03/2014 28.604 30.04 28.56 29.75 94,270
12/02/2014 28.794 29.19 28.794 29 29,141
12/01/2014 30.4 30.41 28.61 29.23 73,357
11/28/2014 31.24 31.24 30.08 30.37 19,274
11/26/2014 32.35 32.36 31.25 31.44 12,913
11/25/2014 31.84 32.66 31.7 32.38 30,344
11/24/2014 31.64 32.05 31.64 32.04 24,116
11/21/2014 32.52 32.52 31.56 31.68 27,188
11/20/2014 31.6 32.06 31.6 31.96 16,069
11/19/2014 32.5 32.79 31.17 31.65 22,462
11/18/2014 32.75 33.44 32.59 32.72 36,189
11/17/2014 33.96 34.18 32.5 32.55 21,894
11/14/2014 33.85 34.3 33.8301 34.22 23,756
11/13/2014 33.95 34.4 33.58 33.69 44,040
11/12/2014 33.18 34.18 32.95 34.05 25,946
11/11/2014 33.85 34.25 32.77 33.26 34,701
11/10/2014 33.6 34.04 33.28 33.98 27,820
11/07/2014 33.66 33.79 33.04 33.69 21,787
11/06/2014 33.19 33.29 32.9155 33.2 18,869
11/05/2014 32.9 33.64 32.9 33.35 21,239
11/04/2014 33.46 33.61 32.83 33.02 18,755
11/03/2014 33.61 34.29 33.25 33.65 33,260
10/31/2014 33.45 33.58 32.12 33.5 39,100
10/30/2014 31.93 33.01 30.93 32.77 101,105
10/29/2014 34.1 34.65 30.85 32.15 99,578
10/28/2014 30.85 32.77 30.85 32.74 39,950
10/27/2014 30.41 30.76 30 30.75 22,752
10/24/2014 31.14 31.17 30.24 30.53 49,934
10/23/2014 31.24 31.67 30.87 31.04 31,087
10/22/2014 31.27 31.35 30.79 30.84 32,610
10/21/2014 30.97 31.36 30.6901 31.29 29,448
10/20/2014 30.04 30.67 30.03 30.67 32,670
10/17/2014 31.46 31.46 29.95 30.01 24,695
10/16/2014 29.69 31.18 29.58 30.99 27,450
10/15/2014 29.47 30.1699 29.34 30.06 53,249
10/14/2014 30.17 30.51 29.71 29.73 46,870
10/13/2014 30.27 30.67 29.83 29.93 44,459
10/10/2014 29.28 30.5399 29.28 30.11 73,303
10/09/2014 29.8 29.85 29.38 29.51 44,562
10/08/2014 29.27 30.036 28.62 29.74 55,321
10/07/2014 29.2 29.59 29 29.25 46,221
10/06/2014 29.45 29.711 29.07 29.5 39,650
10/03/2014 29.9 29.9 29.2 29.3 34,709
10/02/2014 28.83 29.39 28.83 29.26 57,738
10/01/2014 28.89 28.89 28.19 28.75 49,589
09/30/2014 29.16 29.275 28.73 28.75 39,765
09/29/2014 28.53 29.25 28.53 29.09 37,371
09/26/2014 28.97 29.18 27.99 29.03 75,044
09/25/2014 30.04 30.04 27.99 28.77 105,968
09/24/2014 30.43 30.61 29.78 30.01 70,131
09/23/2014 30.19 30.67 30.02 30.28 37,644
09/22/2014 31.03 31.08 30.18 30.22 29,674
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
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?