Quantcast

Historical Stock Prices

GHG 
$14.27
*  
0.09
0.63%
Get GHG Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading GHG now
Exchange:NYSE
Industry: Consumer Services
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

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.
12/14/2018 14.16 14.42 14 14.27 39,988
12/13/2018 15.17 15.17 14.18 14.18 35,574
12/12/2018 15.07 15.1648 14.85 14.96 75,419
12/11/2018 15 15.39 14.675 14.92 83,742
12/10/2018 14.51 14.96 14.341 14.58 124,949
12/07/2018 14.9 15.16 14.45 14.75 111,270
12/06/2018 14.8 15.38 14.6 14.83 129,405
12/04/2018 15.52 15.52 14.6001 15.44 88,902
12/03/2018 14.44 15.8 14.44 15.51 251,884
11/30/2018 13.72 14.13 13.71 14 55,683
11/29/2018 13.8 14.4 13.8 14.12 139,251
11/28/2018 12.8238 13.93 12.8238 13.82 73,774
11/27/2018 12.54 12.94 12.4627 12.88 20,435
11/26/2018 12.25 12.8 12.05 12.65 32,775
11/23/2018 12.43 12.69 12.06 12.07 14,904
11/21/2018 12.25 13 11.91 12.55 74,888
11/20/2018 12.66 12.7 11.668 12.2 223,485
11/19/2018 13 13.5 12.39 12.84 137,068
11/16/2018 12.3 12.74 12.1 12.32 72,566
11/15/2018 12.2887 12.64 12.2887 12.46 57,847
11/14/2018 12.46 12.62 12.2 12.5 46,568
11/13/2018 12.55 12.55 12.3 12.5 36,345
11/12/2018 12.54 12.6 12.2337 12.55 81,644
11/09/2018 12.64 12.67 12.11 12.51 31,601
11/08/2018 12.86 13.2 12.6 12.75 110,941
11/07/2018 12.13 12.85 11.61 12.85 92,062
11/06/2018 11.56 12.25 11.35 12.14 49,414
11/05/2018 11.3 11.57 11.0211 11.54 105,525
11/02/2018 11.23 11.74 11.12 11.51 111,319
11/01/2018 10.05 11.28 9.81 11.11 129,252
10/31/2018 9.78 10.21 9.78 10.05 43,764
10/30/2018 10 10 9.5 9.7 61,013
10/29/2018 10.33 10.74 9.9 9.98 161,569
10/26/2018 10.15 10.47 9.77 10.21 241,598
10/25/2018 10.05 10.3196 9.81 10 131,552
10/24/2018 11.03 11.1 10.01 10.02 131,367
10/23/2018 11.81 11.88 11 11.16 218,382
10/22/2018 12.72 12.9 11.8 12 53,165
10/19/2018 12.3 12.66 11.9 12.57 82,813
10/18/2018 12.23 12.61 12 12.3 74,392
10/17/2018 12.17 12.47 12.05 12.23 48,003
10/16/2018 11.9 12.44 11.6727 12.4 51,284
10/15/2018 11.68 11.97 11.48 11.76 31,057
10/12/2018 11.8 12.15 11.68 11.74 114,994
10/11/2018 11.69 11.99 11.37 11.65 91,988
10/10/2018 11.1 11.9 10.97 11.71 206,553
10/09/2018 11.43 11.47 10.8 11.1 203,309
10/08/2018 12 12 11.285 11.49 33,881
10/05/2018 12.43 12.61 12 12 55,964
10/04/2018 12.65 12.8 12.37 12.55 45,287
10/03/2018 12.75 12.87 12.65 12.7 69,568
10/02/2018 12.93 13.03 12.42 12.65 115,863
10/01/2018 12.73 13.18 12.64 13.03 101,301
09/28/2018 12.93 13.07 12.49 12.7 109,921
09/27/2018 12.9 13.06 12.78 12.95 49,286
09/26/2018 12.88 13.23 12.68 12.89 67,175
09/25/2018 13.18 13.275 12.62 13 75,284
09/24/2018 12.69 13.37 12.35 13.21 137,814
09/21/2018 13.36 13.66 12.84 13.01 142,035
09/20/2018 12.89 13.5 12.59 13.5 93,249
09/19/2018 12.03 13.245 11.73 12.86 386,104
09/18/2018 12.15 12.48 11.6 11.6 118,673
09/17/2018 11.08 12.745 11.06 12.3 262,412
09/14/2018 10.46 11.1599 10.46 11.09 648,420
*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?

Smart Portfolio